Options Chain for URBAN OUTFITTERS INC COM (URBN) - $69.10 as of 4/10/2026 5:29:06 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.20 | 36.00 | 34.10 | % | 0.85 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 27.20 | 31.20 | 29.20 | % | 0.65 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 22.30 | 26.30 | 24.30 | 16.43 | 0.00 | 0.00% | 0.49 | 0 | 4 | 2.02 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 51.00 | 21.30 | 25.30 | 23.30 | 16.51 | 0.00 | 0.00% | 0.46 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 52.00 | 20.30 | 24.20 | 22.25 | 15.52 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.84 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 53.00 | 19.30 | 23.30 | 21.30 | 13.07 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 54.00 | 18.30 | 22.30 | 20.30 | 12.12 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 55.00 | 17.30 | 21.00 | 19.15 | 13.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.57 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:58 PM EST |
| 56.00 | 16.30 | 19.70 | 18.00 | % | 0.32 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 57.00 | 15.30 | 18.00 | 16.65 | 12.48 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.07 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 58.00 | 14.30 | 17.10 | 15.70 | 11.53 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.06 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 59.00 | 13.30 | 16.10 | 14.70 | 8.40 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:58 PM EST |
| 60.00 | 12.30 | 15.10 | 13.70 | 5.21 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/17/2026 3:59:58 PM EST |
| 61.00 | 11.40 | 14.10 | 12.75 | 4.46 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.89 | 0.99 | 0.01 | 0.00 | 3/31/2026 | 4/17/2026 3:59:58 PM EST |
| 62.00 | 10.40 | 13.20 | 11.80 | % | 0.19 | 0 | 1 | 0.88 | 0.99 | 0.01 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 63.00 | 9.40 | 12.20 | 10.80 | % | 0.17 | 0 | 11 | 0.82 | 0.96 | 0.01 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 64.00 | 9.20 | 11.20 | 10.20 | % | 0.16 | 0 | 10 | 0.77 | 0.95 | 0.02 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 65.00 | 7.60 | 10.20 | 8.90 | 5.04 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.71 | 0.93 | 0.02 | -0.02 | 4/9/2026 | 4/17/2026 3:59:58 PM EST |
| 66.00 | 7.30 | 9.30 | 8.30 | 1.51 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.69 | 0.90 | 0.03 | -0.03 | 3/30/2026 | 4/17/2026 3:59:58 PM EST |
| 67.00 | 6.70 | 8.50 | 7.60 | 7.04 | +3.99 | +130.82% | 0.11 | 30 | 1 | 0.68 | 0.88 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 68.00 | 6.00 | 7.40 | 6.70 | 6.30 | +3.72 | +144.19% | 0.10 | 100 | 5 | 0.60 | 0.85 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 69.00 | 5.00 | 6.60 | 5.80 | 5.45 | +3.28 | +151.16% | 0.08 | 120 | 6 | 0.58 | 0.81 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 70.00 | 4.70 | 5.70 | 5.20 | 4.65 | % | 0.07 | 126 | 0 | 0.49 | 0.76 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 71.00 | 3.90 | 4.70 | 4.30 | 4.30 | +3.35 | +352.64% | 0.06 | 294 | 6 | 0.45 | 0.71 | 0.06 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 72.00 | 3.30 | 4.00 | 3.65 | 3.60 | +2.40 | +200.00% | 0.05 | 18 | 62 | 0.45 | 0.65 | 0.06 | -0.07 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 73.00 | 2.80 | 3.40 | 3.10 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 18 | 0.45 | 0.58 | 0.07 | -0.07 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 74.00 | 2.20 | 2.75 | 2.48 | 0.52 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.43 | 0.51 | 0.07 | -0.08 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 75.00 | 1.70 | 2.25 | 1.98 | 1.25 | +0.68 | +119.30% | 0.03 | 3 | 5 | 0.42 | 0.44 | 0.07 | -0.08 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 76.00 | 1.30 | 1.80 | 1.55 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.42 | 0.38 | 0.07 | -0.08 | 4/2/2026 | 4/17/2026 3:59:58 PM EST |
| 77.00 | 0.95 | 1.40 | 1.18 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.41 | 0.32 | 0.06 | -0.07 | 4/6/2026 | 4/17/2026 3:59:58 PM EST |
| 78.00 | 0.75 | 1.20 | 0.98 | % | 0.01 | 0 | 0 | 0.42 | 0.26 | 0.06 | -0.07 | 4/17/2026 3:59:58 PM EST | |||
| 79.00 | 0.55 | 0.95 | 0.75 | 0.60 | % | 0.01 | 1 | 0 | 0.42 | 0.21 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 80.00 | 0.40 | 0.70 | 0.55 | % | 0.01 | 0 | 0 | 0.41 | 0.17 | 0.05 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 81.00 | 0.30 | 0.75 | 0.53 | % | 0.01 | 0 | 0 | 0.44 | 0.14 | 0.04 | -0.05 | 4/17/2026 3:59:58 PM EST | |||
| 82.00 | 0.05 | 0.75 | 0.40 | % | 0.00 | 0 | 0 | 0.42 | 0.11 | 0.03 | -0.04 | 4/17/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.68 | 0.04 | 0.02 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.85 | 0.01 | 0.00 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.51 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 52.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/17/2026 3:59:58 PM EST |
| 53.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 54.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.10 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/17/2026 3:59:58 PM EST |
| 56.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 57.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 58.00 | 0.00 | 0.55 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.68 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/17/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.10 | % | 0.00 | 1 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 61.00 | 0.00 | 0.20 | 0.10 | 0.38 | -0.39 | -50.65% | 0.00 | 3 | 3 | 0.64 | -0.01 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 62.00 | 0.00 | 0.40 | 0.20 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.70 | -0.01 | 0.01 | 0.00 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 63.00 | 0.05 | 0.25 | 0.15 | 0.28 | -0.56 | -66.67% | 0.00 | 1 | 3 | 0.49 | -0.04 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 64.00 | 0.05 | 0.45 | 0.25 | 0.53 | -0.72 | -57.60% | 0.00 | 6 | 7 | 0.49 | -0.05 | 0.02 | -0.02 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 65.00 | 0.15 | 0.55 | 0.35 | % | 0.01 | 0 | 0 | 0.51 | -0.07 | 0.02 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 66.00 | 0.05 | 0.55 | 0.30 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | -0.10 | 0.03 | -0.03 | 4/8/2026 | 4/17/2026 3:59:58 PM EST |
| 67.00 | 0.15 | 0.60 | 0.38 | 0.78 | -1.43 | -64.71% | 0.01 | 3 | 3 | 0.43 | -0.12 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 68.00 | 0.45 | 0.65 | 0.55 | 0.75 | -2.88 | -79.34% | 0.01 | 1 | 3 | 0.44 | -0.15 | 0.04 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 69.00 | 0.55 | 0.95 | 0.75 | 2.64 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | -0.19 | 0.04 | -0.05 | 4/15/2026 | 4/17/2026 3:59:58 PM EST |
| 70.00 | 0.70 | 1.05 | 0.88 | % | 0.01 | 0 | 0 | 0.41 | -0.24 | 0.05 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 71.00 | 0.90 | 1.35 | 1.13 | % | 0.02 | 0 | 0 | 0.41 | -0.29 | 0.06 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 72.00 | 1.15 | 1.65 | 1.40 | 2.25 | % | 0.02 | 20 | 0 | 0.39 | -0.35 | 0.06 | -0.07 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 73.00 | 1.50 | 2.00 | 1.75 | % | 0.02 | 0 | 0 | 0.38 | -0.42 | 0.07 | -0.07 | 4/17/2026 3:59:58 PM EST | |||
| 74.00 | 1.85 | 2.40 | 2.13 | % | 0.03 | 0 | 0 | 0.36 | -0.49 | 0.07 | -0.08 | 4/17/2026 3:59:58 PM EST | |||
| 75.00 | 2.35 | 2.95 | 2.65 | 3.12 | % | 0.04 | 2 | 0 | 0.36 | -0.56 | 0.07 | -0.08 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 76.00 | 2.95 | 3.60 | 3.28 | 3.40 | % | 0.04 | 38 | 0 | 0.36 | -0.62 | 0.07 | -0.08 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 77.00 | 3.60 | 4.20 | 3.90 | 4.05 | % | 0.05 | 98 | 0 | 0.34 | -0.68 | 0.06 | -0.07 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 78.00 | 4.40 | 5.00 | 4.70 | 5.15 | % | 0.06 | 88 | 0 | 0.35 | -0.74 | 0.06 | -0.07 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 79.00 | 5.00 | 6.50 | 5.75 | 6.10 | % | 0.07 | 48 | 0 | 0.39 | -0.79 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 80.00 | 5.60 | 7.40 | 6.50 | 6.97 | % | 0.08 | 30 | 0 | 0.65 | -0.83 | 0.05 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 81.00 | 6.80 | 8.40 | 7.60 | 8.04 | % | 0.09 | 8 | 0 | 0.40 | -0.86 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 82.00 | 7.80 | 9.30 | 8.55 | % | 0.10 | 0 | 0 | 0.41 | -0.89 | 0.03 | -0.04 | 4/17/2026 3:59:58 PM EST | |||
| 85.00 | 9.70 | 12.90 | 11.30 | % | 0.13 | 0 | 0 | 0.99 | -0.96 | 0.02 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 90.00 | 15.00 | 17.70 | 16.35 | % | 0.18 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 4/17/2026 3:59:58 PM EST | |||
| 95.00 | 19.30 | 22.70 | 21.00 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 100.00 | 24.30 | 27.70 | 26.00 | % | 0.26 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST |