Options Chain for URBAN OUTFITTERS INC COM (URBN) - $71.67 as of 5/20/2026 9:33:40 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 | 29.90 | 34.00 | 31.95 | % | 0.80 | 0 | 0 | 7.33 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 45.00 | 24.90 | 28.70 | 26.80 | % | 0.60 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 50.00 | 19.90 | 23.70 | 21.80 | 19.03 | 0.00 | 0.00% | 0.44 | 0 | 1 | 4.92 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 51.00 | 18.90 | 22.80 | 20.85 | 17.37 | 0.00 | 0.00% | 0.41 | 0 | 8 | 4.81 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 52.00 | 17.90 | 21.70 | 19.80 | 16.38 | 0.00 | 0.00% | 0.38 | 0 | 1 | 4.53 | 1.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 53.00 | 16.90 | 20.70 | 18.80 | 16.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 4.34 | 0.99 | 0.00 | -0.02 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 54.00 | 16.00 | 19.70 | 17.85 | 14.99 | 0.00 | 0.00% | 0.33 | 0 | 1 | 4.15 | 0.99 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 55.00 | 15.00 | 18.90 | 16.95 | 15.48 | +1.48 | +10.58% | 0.31 | 1 | 2 | 4.13 | 0.99 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 56.00 | 14.00 | 17.30 | 15.65 | 14.59 | +2.09 | +16.72% | 0.28 | 1 | 106 | 3.45 | 0.98 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 57.00 | 13.00 | 16.50 | 14.75 | 12.32 | 0.00 | 0.00% | 0.26 | 0 | 105 | 3.44 | 0.97 | 0.01 | -0.10 | 5/11/2026 | 5/20/2026 3:59:53 PM EST |
| 58.00 | 12.00 | 15.90 | 13.95 | 12.59 | +1.74 | +16.04% | 0.24 | 1 | 3 | 3.65 | 0.96 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 59.00 | 11.50 | 15.00 | 13.25 | 11.69 | +1.69 | +16.90% | 0.22 | 1 | 2 | 3.46 | 0.95 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 60.00 | 10.10 | 14.10 | 12.10 | 9.02 | 0.00 | 0.00% | 0.20 | 0 | 1 | 3.34 | 0.93 | 0.01 | -0.28 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 61.00 | 9.40 | 12.90 | 11.15 | 10.61 | +1.31 | +14.09% | 0.18 | 3 | 1 | 3.02 | 0.91 | 0.02 | -0.38 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 62.00 | 8.60 | 11.90 | 10.25 | 9.70 | +3.91 | +67.53% | 0.17 | 2 | 2 | 2.85 | 0.89 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 63.00 | 7.80 | 10.00 | 8.90 | 8.51 | +1.01 | +13.47% | 0.14 | 2 | 1 | 2.06 | 0.87 | 0.02 | -0.53 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 64.00 | 7.70 | 10.20 | 8.95 | 7.23 | +0.43 | +6.33% | 0.14 | 3 | 15 | 2.67 | 0.84 | 0.03 | -0.60 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 65.00 | 6.00 | 9.60 | 7.80 | 6.06 | 0.00 | 0.00% | 0.12 | 0 | 11 | 2.71 | 0.80 | 0.03 | -0.67 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 66.00 | 5.50 | 8.30 | 6.90 | 6.70 | +3.60 | +116.13% | 0.10 | 6 | 20 | 2.35 | 0.77 | 0.03 | -0.73 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 67.00 | 6.00 | 7.00 | 6.50 | 6.50 | +1.86 | +40.09% | 0.10 | 2 | 30 | 1.73 | 0.73 | 0.04 | -0.79 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 68.00 | 4.90 | 6.70 | 5.80 | 4.80 | +0.80 | +20.00% | 0.09 | 4 | 7 | 1.70 | 0.69 | 0.04 | -0.84 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 69.00 | 4.40 | 5.90 | 5.15 | 4.40 | +0.55 | +14.29% | 0.07 | 13 | 25 | 1.70 | 0.65 | 0.04 | -0.89 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 70.00 | 4.30 | 5.60 | 4.95 | 4.56 | +1.26 | +38.19% | 0.07 | 1,979 | 1,936 | 1.89 | 0.61 | 0.04 | -0.92 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 71.00 | 3.70 | 4.50 | 4.10 | 4.20 | +1.40 | +50.00% | 0.06 | 114 | 96 | 1.71 | 0.56 | 0.04 | -0.94 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 72.00 | 2.85 | 3.90 | 3.38 | 3.66 | +0.86 | +30.72% | 0.05 | 706 | 103 | 1.73 | 0.52 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 73.00 | 3.00 | 3.40 | 3.20 | 3.05 | +1.08 | +54.83% | 0.04 | 120 | 29 | 1.77 | 0.48 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 74.00 | 0.30 | 2.90 | 1.60 | 2.15 | +0.35 | +19.45% | 0.02 | 126 | 43 | 1.75 | 0.44 | 0.04 | -0.94 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 75.00 | 0.40 | 4.80 | 2.60 | 2.40 | +0.73 | +43.72% | 0.03 | 246 | 74 | 1.75 | 0.40 | 0.04 | -0.92 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 76.00 | 1.40 | 2.00 | 1.70 | 2.00 | +0.60 | +42.86% | 0.02 | 4,384 | 3,862 | 1.69 | 0.36 | 0.04 | -0.89 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 77.00 | 1.20 | 1.85 | 1.53 | 1.65 | +0.40 | +32.00% | 0.02 | 834 | 43 | 1.54 | 0.32 | 0.04 | -0.86 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 78.00 | 1.05 | 1.95 | 1.50 | 1.50 | +0.48 | +47.06% | 0.02 | 47 | 4 | 1.71 | 0.29 | 0.04 | -0.81 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 79.00 | 0.75 | 1.65 | 1.20 | 1.19 | +0.42 | +54.55% | 0.02 | 14 | 58 | 1.66 | 0.25 | 0.03 | -0.77 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 80.00 | 0.85 | 1.30 | 1.08 | 1.08 | +0.49 | +83.06% | 0.01 | 77 | 11 | 1.71 | 0.22 | 0.03 | -0.72 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 1.00 | 0.50 | 0.87 | +0.25 | +40.33% | 0.01 | 8 | 20 | 1.52 | 0.20 | 0.03 | -0.67 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 82.00 | 0.10 | 2.00 | 1.05 | 0.98 | +0.66 | +206.25% | 0.01 | 86 | 3 | 1.77 | 0.17 | 0.03 | -0.61 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 83.00 | 0.25 | 0.85 | 0.55 | 0.55 | -1.43 | -72.23% | 0.01 | 45 | 5 | 1.62 | 0.15 | 0.03 | -0.56 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 84.00 | 0.25 | 2.40 | 1.33 | 0.28 | -0.76 | -73.08% | 0.02 | 23 | 1 | 2.08 | 0.13 | 0.02 | -0.51 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 85.00 | 0.25 | 0.40 | 0.33 | 0.25 | +0.05 | +25.00% | 0.00 | 90 | 17 | 1.56 | 0.11 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 0.75 | 0.38 | 0.33 | % | 0.00 | 24 | 0 | 2.09 | 0.09 | 0.02 | -0.40 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 87.00 | 0.00 | 3.50 | 1.75 | 0.53 | % | 0.02 | 4 | 0 | 1.90 | 0.08 | 0.02 | -0.33 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 88.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 2.91 | 0.07 | 0.01 | -0.27 | 5/20/2026 3:59:53 PM EST | |||
| 89.00 | 0.05 | 1.90 | 0.98 | 0.16 | % | 0.01 | 2 | 0 | 1.81 | 0.06 | 0.01 | -0.23 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.33 | +0.24 | +266.67% | 0.00 | 21 | 5 | 1.70 | 0.05 | 0.01 | -0.19 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.89 | 0.02 | 0.01 | -0.07 | 5/20/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 1.97 | 0.01 | 0.00 | -0.02 | 5/20/2026 | 5/20/2026 3:59:53 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 85 | 2.25 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 51.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.07 | -70.00% | 0.00 | 3 | 15 | 2.14 | 0.00 | 0.00 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 52.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 31 | 4.84 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 53.00 | 0.00 | 0.05 | 0.03 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.93 | -0.01 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 130 | 1.82 | -0.01 | 0.00 | -0.03 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 0.00 | 46 | 296 | 1.72 | -0.01 | 0.00 | -0.05 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.25 | -83.34% | 0.00 | 116 | 254 | 1.62 | -0.02 | 0.01 | -0.07 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 57.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.31 | -77.50% | 0.00 | 22 | 20 | 1.83 | -0.03 | 0.01 | -0.10 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 58.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.28 | -70.00% | 0.00 | 168 | 55 | 1.65 | -0.04 | 0.01 | -0.15 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.30 | -60.00% | 0.00 | 81 | 90 | 2.06 | -0.05 | 0.01 | -0.21 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 60.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.50 | -71.43% | 0.00 | 495 | 1,081 | 1.55 | -0.07 | 0.01 | -0.28 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 61.00 | 0.20 | 0.65 | 0.43 | 0.35 | -0.35 | -50.00% | 0.01 | 416 | 73 | 1.62 | -0.09 | 0.02 | -0.38 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 62.00 | 0.25 | 0.90 | 0.58 | 0.40 | -0.57 | -58.77% | 0.01 | 308 | 65 | 1.53 | -0.11 | 0.02 | -0.46 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 63.00 | 0.55 | 1.00 | 0.78 | 0.68 | -0.57 | -45.60% | 0.01 | 135 | 72 | 1.64 | -0.13 | 0.02 | -0.53 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 64.00 | 0.75 | 0.95 | 0.85 | 0.68 | -0.92 | -57.50% | 0.01 | 576 | 63 | 1.69 | -0.16 | 0.03 | -0.60 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 65.00 | 0.95 | 3.20 | 2.08 | 0.95 | -0.81 | -46.03% | 0.03 | 100 | 55 | 1.69 | -0.20 | 0.03 | -0.67 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 66.00 | 0.55 | 1.35 | 0.95 | 1.25 | -0.85 | -40.48% | 0.01 | 45 | 28 | 1.49 | -0.23 | 0.03 | -0.73 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 2.75 | 1.38 | 1.55 | -1.16 | -42.81% | 0.02 | 295 | 40 | 1.68 | -0.27 | 0.04 | -0.79 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 68.00 | 1.40 | 3.00 | 2.20 | 2.05 | -1.25 | -37.88% | 0.03 | 67 | 24 | 1.72 | -0.31 | 0.04 | -0.84 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 69.00 | 2.15 | 2.65 | 2.40 | 2.38 | -1.07 | -31.02% | 0.03 | 101 | 14 | 1.77 | -0.35 | 0.04 | -0.89 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 70.00 | 2.45 | 3.20 | 2.83 | 2.74 | -1.46 | -34.77% | 0.04 | 56 | 18 | 1.76 | -0.39 | 0.04 | -0.92 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 71.00 | 2.90 | 4.60 | 3.75 | 3.18 | -4.09 | -56.26% | 0.05 | 866 | 2 | 1.72 | -0.44 | 0.04 | -0.94 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 72.00 | 3.00 | 4.30 | 3.65 | 3.73 | -3.31 | -47.02% | 0.05 | 21 | 12 | 1.73 | -0.48 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 73.00 | 3.70 | 5.30 | 4.50 | 4.42 | -0.65 | -12.83% | 0.06 | 26 | 1 | 1.83 | -0.52 | 0.04 | -0.95 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 74.00 | 4.40 | 5.70 | 5.05 | 8.50 | 0.00 | 0.00% | 0.07 | 0 | 11 | 1.81 | -0.56 | 0.04 | -0.94 | 5/13/2026 | 5/20/2026 3:59:53 PM EST |
| 75.00 | 4.60 | 6.00 | 5.30 | 8.54 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.61 | -0.60 | 0.04 | -0.92 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 76.00 | 5.60 | 6.90 | 6.25 | 6.20 | -3.11 | -33.41% | 0.08 | 6 | 2 | 1.75 | -0.64 | 0.04 | -0.89 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 77.00 | 6.00 | 7.90 | 6.95 | 7.10 | -0.30 | -4.06% | 0.09 | 1 | 1 | 1.73 | -0.68 | 0.04 | -0.86 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 78.00 | 6.70 | 8.40 | 7.55 | 8.50 | % | 0.10 | 1 | 0 | 1.64 | -0.71 | 0.04 | -0.81 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 79.00 | 6.70 | 9.80 | 8.25 | 9.40 | -2.34 | -19.94% | 0.10 | 1 | 8 | 2.50 | -0.75 | 0.03 | -0.77 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 80.00 | 7.40 | 10.90 | 9.15 | 10.30 | -2.35 | -18.58% | 0.11 | 4 | 7 | 2.69 | -0.78 | 0.03 | -0.72 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 81.00 | 8.90 | 12.00 | 10.45 | 10.08 | -3.25 | -24.39% | 0.13 | 5 | 10 | 2.88 | -0.80 | 0.03 | -0.67 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 82.00 | 9.50 | 12.30 | 10.90 | 16.08 | 0.00 | 0.00% | 0.13 | 0 | 8 | 2.63 | -0.83 | 0.03 | -0.61 | 5/13/2026 | 5/20/2026 3:59:53 PM EST |
| 83.00 | 10.50 | 13.70 | 12.10 | 8.90 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.97 | -0.85 | 0.03 | -0.56 | 4/20/2026 | 5/20/2026 3:59:53 PM EST |
| 84.00 | 11.20 | 13.90 | 12.55 | 9.49 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.63 | -0.87 | 0.02 | -0.51 | 4/20/2026 | 5/20/2026 3:59:53 PM EST |
| 85.00 | 11.80 | 15.20 | 13.50 | % | 0.16 | 0 | 0 | 2.92 | -0.89 | 0.02 | -0.46 | 5/20/2026 3:59:53 PM EST | |||
| 86.00 | 12.60 | 16.50 | 14.55 | % | 0.17 | 0 | 0 | 3.21 | -0.91 | 0.02 | -0.40 | 5/20/2026 3:59:53 PM EST | |||
| 87.00 | 13.40 | 17.30 | 15.35 | % | 0.18 | 0 | 0 | 3.20 | -0.92 | 0.02 | -0.33 | 5/20/2026 3:59:53 PM EST | |||
| 88.00 | 14.50 | 18.30 | 16.40 | % | 0.19 | 0 | 0 | 3.31 | -0.93 | 0.01 | -0.27 | 5/20/2026 3:59:53 PM EST | |||
| 89.00 | 15.40 | 19.20 | 17.30 | % | 0.19 | 0 | 0 | 3.35 | -0.94 | 0.01 | -0.23 | 5/20/2026 3:59:53 PM EST | |||
| 90.00 | 16.60 | 20.20 | 18.40 | % | 0.20 | 0 | 0 | 3.45 | -0.95 | 0.01 | -0.19 | 5/20/2026 3:59:53 PM EST | |||
| 95.00 | 21.70 | 25.10 | 23.40 | % | 0.25 | 0 | 0 | 3.85 | -0.98 | 0.01 | -0.07 | 5/20/2026 3:59:53 PM EST | |||
| 100.00 | 26.60 | 31.00 | 28.80 | % | 0.29 | 0 | 0 | 4.34 | -0.99 | 0.00 | -0.02 | 5/20/2026 3:59:53 PM EST |