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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 27.60 | 31.60 | 29.60 | % | 0.66 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 22.80 | 26.70 | 24.75 | % | 0.49 | 0 | 0 | 1.26 | 0.99 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 55.00 | 18.00 | 21.80 | 19.90 | % | 0.36 | 0 | 0 | 1.06 | 0.93 | 0.01 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 56.00 | 17.30 | 20.70 | 19.00 | % | 0.34 | 0 | 0 | 1.00 | 0.92 | 0.01 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 57.00 | 16.60 | 19.80 | 18.20 | % | 0.32 | 0 | 0 | 0.97 | 0.91 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 58.00 | 15.60 | 17.80 | 16.70 | % | 0.29 | 0 | 0 | 0.76 | 0.90 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 59.00 | 14.70 | 17.00 | 15.85 | % | 0.27 | 0 | 0 | 0.76 | 0.89 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 60.00 | 13.90 | 15.90 | 14.90 | % | 0.25 | 0 | 0 | 0.71 | 0.88 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 61.00 | 13.20 | 15.80 | 14.50 | % | 0.24 | 0 | 0 | 0.81 | 0.86 | 0.02 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 62.00 | 12.20 | 15.10 | 13.65 | % | 0.22 | 0 | 0 | 0.82 | 0.84 | 0.02 | -0.04 | 4/17/2026 3:59:58 PM EST | |||
| 63.00 | 11.50 | 13.60 | 12.55 | % | 0.20 | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.04 | 4/17/2026 3:59:58 PM EST | |||
| 64.00 | 10.80 | 12.70 | 11.75 | % | 0.18 | 0 | 0 | 0.56 | 0.80 | 0.02 | -0.04 | 4/17/2026 3:59:58 PM EST | |||
| 65.00 | 9.40 | 11.90 | 10.65 | % | 0.16 | 0 | 0 | 0.66 | 0.78 | 0.02 | -0.04 | 4/17/2026 3:59:58 PM EST | |||
| 66.00 | 9.20 | 11.20 | 10.20 | % | 0.15 | 0 | 0 | 0.56 | 0.76 | 0.02 | -0.05 | 4/17/2026 3:59:58 PM EST | |||
| 67.00 | 8.50 | 10.30 | 9.40 | % | 0.14 | 0 | 0 | 0.55 | 0.73 | 0.02 | -0.05 | 4/17/2026 3:59:58 PM EST | |||
| 68.00 | 8.30 | 9.50 | 8.90 | 8.92 | % | 0.13 | 6 | 0 | 0.57 | 0.71 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 69.00 | 7.60 | 8.80 | 8.20 | 8.19 | % | 0.12 | 6 | 0 | 0.56 | 0.68 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 70.00 | 7.10 | 8.20 | 7.65 | 6.95 | % | 0.11 | 1 | 0 | 0.56 | 0.65 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 71.00 | 6.50 | 7.50 | 7.00 | % | 0.10 | 0 | 0 | 0.55 | 0.62 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 72.00 | 5.90 | 6.90 | 6.40 | 5.31 | +1.61 | +43.52% | 0.09 | 2 | 45 | 0.55 | 0.59 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 73.00 | 5.30 | 6.40 | 5.85 | % | 0.08 | 0 | 0 | 0.54 | 0.56 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 74.00 | 4.30 | 6.00 | 5.15 | % | 0.07 | 0 | 0 | 0.52 | 0.53 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 75.00 | 4.30 | 5.40 | 4.85 | % | 0.06 | 0 | 0 | 0.53 | 0.50 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 76.00 | 3.80 | 5.00 | 4.40 | 4.21 | % | 0.06 | 2 | 0 | 0.53 | 0.47 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 77.00 | 3.40 | 4.40 | 3.90 | 3.75 | % | 0.05 | 2 | 0 | 0.52 | 0.44 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 78.00 | 3.00 | 4.00 | 3.50 | % | 0.04 | 0 | 0 | 0.52 | 0.41 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 79.00 | 2.70 | 3.90 | 3.30 | % | 0.04 | 0 | 0 | 0.53 | 0.39 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 80.00 | 2.40 | 3.80 | 3.10 | % | 0.04 | 0 | 0 | 0.54 | 0.36 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 85.00 | 1.30 | 2.25 | 1.78 | % | 0.02 | 0 | 0 | 0.53 | 0.25 | 0.02 | -0.05 | 4/17/2026 3:59:58 PM EST | |||
| 90.00 | 0.70 | 1.50 | 1.10 | % | 0.01 | 0 | 0 | 0.54 | 0.17 | 0.02 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.97 | -0.01 | 0.00 | 0.00 | 4/17/2026 3:59:58 PM EST | |||
| 55.00 | 0.05 | 1.20 | 0.63 | % | 0.01 | 0 | 0 | 0.60 | -0.07 | 0.01 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 56.00 | 0.05 | 1.25 | 0.65 | % | 0.01 | 0 | 0 | 0.58 | -0.08 | 0.01 | -0.02 | 4/17/2026 3:59:58 PM EST | |||
| 57.00 | 0.05 | 1.30 | 0.68 | % | 0.01 | 0 | 0 | 0.55 | -0.09 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 58.00 | 0.25 | 1.30 | 0.78 | % | 0.01 | 0 | 0 | 0.58 | -0.10 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 59.00 | 0.35 | 1.35 | 0.85 | 1.00 | -1.20 | -54.55% | 0.01 | 1 | 1 | 0.57 | -0.11 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 60.00 | 0.70 | 1.50 | 1.10 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.01 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 61.00 | 0.85 | 1.80 | 1.33 | % | 0.02 | 0 | 0 | 0.61 | -0.14 | 0.02 | -0.03 | 4/17/2026 3:59:58 PM EST | |||
| 62.00 | 0.85 | 1.95 | 1.40 | 2.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.58 | -0.16 | 0.02 | -0.04 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 63.00 | 0.80 | 1.90 | 1.35 | 2.98 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.18 | 0.02 | -0.04 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 64.00 | 1.40 | 2.05 | 1.73 | 1.69 | -1.61 | -48.79% | 0.03 | 2 | 4 | 0.57 | -0.20 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST |
| 65.00 | 1.55 | 2.35 | 1.95 | 1.87 | % | 0.03 | 3 | 0 | 0.56 | -0.22 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 66.00 | 1.80 | 2.55 | 2.18 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.55 | -0.24 | 0.02 | -0.05 | 4/16/2026 | 4/17/2026 3:59:58 PM EST |
| 67.00 | 1.95 | 2.75 | 2.35 | 4.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.53 | -0.27 | 0.02 | -0.05 | 4/13/2026 | 4/17/2026 3:59:58 PM EST |
| 68.00 | 2.20 | 3.30 | 2.75 | 5.01 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.54 | -0.29 | 0.03 | -0.05 | 4/14/2026 | 4/17/2026 3:59:58 PM EST |
| 69.00 | 2.60 | 3.40 | 3.00 | % | 0.04 | 0 | 0 | 0.53 | -0.32 | 0.03 | -0.05 | 4/17/2026 3:59:58 PM EST | |||
| 70.00 | 2.90 | 4.00 | 3.45 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 71.00 | 3.40 | 4.10 | 3.75 | 3.81 | % | 0.05 | 2 | 0 | 0.52 | -0.38 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 72.00 | 3.80 | 4.70 | 4.25 | 4.20 | % | 0.06 | 2 | 0 | 0.52 | -0.41 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 3:59:58 PM EST | |
| 73.00 | 4.20 | 5.00 | 4.60 | % | 0.06 | 0 | 0 | 0.51 | -0.44 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 74.00 | 4.20 | 5.80 | 5.00 | % | 0.07 | 0 | 0 | 0.50 | -0.47 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 75.00 | 5.10 | 5.90 | 5.50 | % | 0.07 | 0 | 0 | 0.49 | -0.50 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 76.00 | 5.70 | 6.50 | 6.10 | % | 0.08 | 0 | 0 | 0.49 | -0.53 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 77.00 | 6.30 | 7.00 | 6.65 | % | 0.09 | 0 | 0 | 0.49 | -0.56 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 78.00 | 6.80 | 7.70 | 7.25 | % | 0.09 | 0 | 0 | 0.48 | -0.59 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 79.00 | 7.00 | 8.30 | 7.65 | % | 0.10 | 0 | 0 | 0.45 | -0.61 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 80.00 | 7.80 | 8.90 | 8.35 | % | 0.10 | 0 | 0 | 0.45 | -0.64 | 0.03 | -0.06 | 4/17/2026 3:59:58 PM EST | |||
| 85.00 | 11.10 | 13.30 | 12.20 | % | 0.14 | 0 | 0 | 0.44 | -0.75 | 0.02 | -0.05 | 4/17/2026 3:59:58 PM EST | |||
| 90.00 | 14.80 | 17.90 | 16.35 | % | 0.18 | 0 | 0 | 0.69 | -0.83 | 0.02 | -0.04 | 4/17/2026 3:59:58 PM EST |