Options Chain for URBAN OUTFITTERS INC COM (URBN) - $49.48 as of 4/18/2025 12:01:08 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.50 | 21.60 | % | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 17.50 | 20.60 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 16.50 | 19.30 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 15.60 | 18.60 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 14.50 | 18.00 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 13.50 | 16.60 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 36.00 | 12.40 | 15.60 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 37.00 | 11.50 | 14.50 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 38.00 | 10.50 | 13.60 | % | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 39.00 | 9.50 | 12.70 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 40.00 | 8.50 | 11.00 | % | 0 | 0 | 1.84 | 0.99 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 41.00 | 6.70 | 10.30 | % | 0 | 0 | 1.85 | 0.98 | 0.01 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 42.00 | 6.40 | 8.90 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.52 | 0.96 | 0.02 | -0.03 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 43.00 | 5.50 | 7.90 | % | 0 | 0 | 1.39 | 0.92 | 0.03 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 4.50 | 7.10 | 3.00 | 0.00 | 0.00% | 0 | 7 | 1.35 | 0.88 | 0.04 | -0.07 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 45.00 | 3.60 | 6.20 | 2.55 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.85 | 0.05 | -0.08 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 46.00 | 3.60 | 4.20 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.49 | 0.80 | 0.06 | -0.09 | 4/9/2025 | 4/17/2025 3:59:57 PM EST |
| 47.00 | 2.90 | 3.40 | 2.10 | -2.30 | -52.28% | 2 | 3 | 0.66 | 0.75 | 0.08 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 48.00 | 1.50 | 2.65 | 1.95 | +0.55 | +39.29% | 1 | 10 | 0.39 | 0.67 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 49.00 | 1.10 | 2.00 | 0.90 | -2.50 | -73.53% | 1 | 31 | 0.42 | 0.58 | 0.10 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 50.00 | 0.55 | 1.45 | 1.30 | +0.20 | +18.19% | 4 | 11 | 0.40 | 0.47 | 0.11 | -0.09 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 0.15 | 0.90 | 0.50 | -0.42 | -45.66% | 30 | 9 | 0.36 | 0.36 | 0.11 | -0.08 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 52.00 | 0.25 | 0.65 | 0.55 | -0.10 | -15.39% | 41 | 12 | 0.43 | 0.26 | 0.09 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 53.00 | 0.05 | 0.40 | 1.40 | 0.00 | 0.00% | 0 | 50 | 0.41 | 0.19 | 0.07 | -0.06 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 54.00 | 0.00 | 0.25 | 0.15 | -0.35 | -70.00% | 5 | 42 | 0.44 | 0.13 | 0.06 | -0.05 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.71 | 0.08 | 0.04 | -0.03 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 0.00 | 1.30 | 0.65 | 0.00 | 0.00% | 0 | 8 | 1.18 | 0.04 | 0.03 | -0.02 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 57.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.03 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:57 PM EST |
| 58.00 | 0.00 | 1.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.01 | 0.01 | -0.01 | 3/31/2025 | 4/17/2025 3:59:57 PM EST |
| 59.00 | 0.00 | 1.20 | % | 0 | 0 | 1.38 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.10 | % | 0 | 0 | 0.75 | 0.01 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 61.00 | 0.00 | 1.20 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 62.00 | 0.00 | 1.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 63.00 | 0.00 | 1.20 | 0.20 | 0.00 | 0.00% | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/17/2025 3:59:57 PM EST |
| 64.00 | 0.00 | 1.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.80 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 66.00 | 0.00 | 1.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 67.00 | 0.00 | 1.20 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 68.00 | 0.00 | 1.20 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 69.00 | 0.00 | 1.20 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.05 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 31.00 | 0.00 | 1.20 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 1.20 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 33.00 | 0.00 | 1.20 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 34.00 | 0.00 | 1.20 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 1.25 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 1.30 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.84 | -0.01 | 0.00 | -0.01 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.85 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.48 | -0.01 | 0.01 | -0.02 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.95 | 0.13 | -1.18 | -90.08% | 6 | 6 | 1.47 | -0.02 | 0.01 | -0.02 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 42.00 | 0.00 | 0.90 | 1.55 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.04 | 0.02 | -0.03 | 4/11/2025 | 4/17/2025 3:59:57 PM EST |
| 43.00 | 0.05 | 0.40 | % | 0 | 0 | 0.72 | -0.08 | 0.03 | -0.06 | 4/17/2025 3:59:57 PM EST | |||
| 44.00 | 0.05 | 0.35 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.63 | -0.12 | 0.04 | -0.07 | 4/8/2025 | 4/17/2025 3:59:57 PM EST |
| 45.00 | 0.05 | 0.80 | 1.95 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.15 | 0.05 | -0.08 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 46.00 | 0.25 | 0.65 | 2.35 | 0.00 | 0.00% | 0 | 26 | 0.59 | -0.20 | 0.06 | -0.09 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 47.00 | 0.40 | 0.85 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.25 | 0.08 | -0.09 | 4/10/2025 | 4/17/2025 3:59:57 PM EST |
| 48.00 | 0.45 | 1.10 | 1.60 | -0.70 | -30.44% | 3 | 15 | 0.49 | -0.33 | 0.09 | -0.10 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 49.00 | 0.90 | 1.45 | 2.32 | 0.00 | 0.00% | 0 | 52 | 0.50 | -0.42 | 0.10 | -0.10 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 50.00 | 1.15 | 1.95 | 3.00 | 0.00 | 0.00% | 0 | 34 | 0.46 | -0.53 | 0.11 | -0.09 | 4/15/2025 | 4/17/2025 3:59:57 PM EST |
| 51.00 | 1.30 | 2.50 | 4.16 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.64 | 0.11 | -0.08 | 4/16/2025 | 4/17/2025 3:59:57 PM EST |
| 52.00 | 2.70 | 3.20 | 3.10 | -2.00 | -39.22% | 20 | 10 | 0.48 | -0.74 | 0.09 | -0.07 | 4/17/2025 | 4/17/2025 3:59:57 PM EST |
| 53.00 | 3.60 | 3.90 | 6.95 | 0.00 | 0.00% | 0 | 34 | 0.74 | -0.81 | 0.07 | -0.06 | 4/4/2025 | 4/17/2025 3:59:57 PM EST |
| 54.00 | 3.40 | 5.90 | % | 0 | 0 | 1.04 | -0.87 | 0.06 | -0.05 | 4/17/2025 3:59:57 PM EST | |||
| 55.00 | 4.30 | 6.90 | 10.30 | 0.00 | 0.00% | 0 | 3 | 1.13 | -0.92 | 0.04 | -0.03 | 4/7/2025 | 4/17/2025 3:59:57 PM EST |
| 56.00 | 4.70 | 8.50 | % | 0 | 0 | 1.46 | -0.96 | 0.03 | -0.02 | 4/17/2025 3:59:57 PM EST | |||
| 57.00 | 5.90 | 9.50 | % | 0 | 0 | 1.55 | -0.97 | 0.02 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 58.00 | 7.40 | 10.50 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | -0.01 | 4/17/2025 3:59:57 PM EST | |||
| 59.00 | 8.50 | 11.50 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 60.00 | 9.40 | 12.50 | % | 0 | 0 | 1.81 | -0.99 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 61.00 | 10.40 | 13.50 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 62.00 | 11.40 | 14.50 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 63.00 | 12.40 | 15.50 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 64.00 | 13.40 | 16.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 65.00 | 14.40 | 17.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 66.00 | 15.50 | 18.50 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 67.00 | 16.40 | 19.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 68.00 | 17.40 | 20.50 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 69.00 | 17.70 | 21.70 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 70.00 | 19.40 | 22.50 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST | |||
| 75.00 | 24.10 | 27.50 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:57 PM EST |