Options Chain for URBAN OUTFITTERS INC COM (URBN) - $70.54 as of 6/4/2025 8:56:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 39.20 | 42.60 | 41.46 | 0.00 | 0.00% | 0 | 5 | 4.72 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 35.00 | 34.30 | 37.60 | 38.17 | 0.00 | 0.00% | 0 | 5 | 3.87 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 40.00 | 29.30 | 32.40 | 33.20 | 0.00 | 0.00% | 0 | 5 | 3.27 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 41.00 | 28.40 | 31.20 | 29.63 | -2.60 | -8.07% | 24 | 15 | 3.04 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 42.00 | 27.50 | 30.70 | 28.66 | -2.31 | -7.46% | 24 | 10 | 2.49 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 43.00 | 26.20 | 29.10 | 27.60 | -2.40 | -8.00% | 14 | 1 | 2.77 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 44.00 | 25.20 | 28.00 | 26.63 | -2.63 | -8.99% | 14 | 10 | 2.62 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 45.00 | 24.50 | 27.20 | 26.43 | 0.00 | 0.00% | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 46.00 | 22.90 | 26.60 | 24.63 | -2.19 | -8.17% | 14 | 10 | 2.73 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 47.00 | 22.30 | 25.70 | 23.66 | -2.19 | -8.48% | 14 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 48.00 | 20.90 | 24.70 | 22.72 | -2.31 | -9.23% | 14 | 5 | 2.57 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 49.00 | 20.30 | 23.70 | 21.75 | -2.31 | -9.61% | 14 | 13 | 2.47 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 50.00 | 19.60 | 21.80 | 20.92 | -2.44 | -10.45% | 14 | 15 | 1.96 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 51.00 | 18.10 | 20.70 | 19.95 | -2.44 | -10.90% | 14 | 15 | 1.72 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 52.00 | 17.50 | 20.20 | 18.96 | -0.97 | -4.87% | 10 | 5 | 1.97 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 53.00 | 16.70 | 19.20 | 17.99 | -0.57 | -3.08% | 10 | 10 | 1.89 | 1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 54.00 | 15.00 | 18.40 | 17.59 | 0.00 | 0.00% | 0 | 10 | 1.88 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 55.00 | 14.70 | 17.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 56.00 | 13.80 | 16.30 | 15.65 | 0.00 | 0.00% | 0 | 8 | 1.67 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 57.00 | 12.90 | 15.40 | 16.19 | 0.00 | 0.00% | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 58.00 | 10.90 | 14.40 | 15.22 | 0.00 | 0.00% | 0 | 10 | 1.53 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 59.00 | 10.80 | 13.30 | % | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.01 | 6/4/2025 3:59:54 PM EST | |||
| 60.00 | 9.40 | 12.30 | 12.47 | 0.00 | 0.00% | 0 | 3 | 1.33 | 0.99 | 0.01 | -0.01 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 61.00 | 8.10 | 11.20 | 12.04 | 0.00 | 0.00% | 0 | 31 | 1.21 | 0.98 | 0.01 | -0.02 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 62.00 | 8.10 | 9.90 | 11.35 | 0.00 | 0.00% | 0 | 70 | 1.03 | 0.97 | 0.01 | -0.02 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 63.00 | 7.30 | 8.70 | 9.83 | 0.00 | 0.00% | 0 | 38 | 0.89 | 0.93 | 0.02 | -0.05 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 64.00 | 5.10 | 7.80 | 8.78 | 0.00 | 0.00% | 0 | 22 | 0.90 | 0.91 | 0.03 | -0.05 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 65.00 | 5.40 | 6.30 | 7.72 | 0.00 | 0.00% | 0 | 20 | 0.60 | 0.88 | 0.04 | -0.06 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 66.00 | 4.80 | 5.60 | 5.60 | -1.62 | -22.44% | 4 | 21 | 0.47 | 0.84 | 0.05 | -0.07 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 67.00 | 4.00 | 4.60 | 6.52 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.79 | 0.06 | -0.08 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 68.00 | 3.20 | 3.70 | % | 0 | 0 | 0.41 | 0.73 | 0.07 | -0.09 | 6/4/2025 3:59:54 PM EST | |||
| 69.00 | 2.45 | 2.95 | % | 0 | 0 | 0.40 | 0.65 | 0.08 | -0.10 | 6/4/2025 3:59:54 PM EST | |||
| 70.00 | 1.95 | 2.35 | 2.30 | -1.02 | -30.73% | 10 | 16 | 0.41 | 0.57 | 0.09 | -0.10 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 71.00 | 1.45 | 1.80 | 3.10 | 0.00 | 0.00% | 0 | 16 | 0.40 | 0.48 | 0.09 | -0.10 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 72.00 | 1.05 | 1.40 | 1.14 | -1.08 | -48.65% | 10 | 44 | 0.41 | 0.38 | 0.09 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 73.00 | 0.70 | 1.00 | 0.80 | -1.31 | -62.09% | 2 | 29 | 0.40 | 0.29 | 0.09 | -0.08 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 74.00 | 0.50 | 0.75 | 1.37 | 0.00 | 0.00% | 0 | 131 | 0.40 | 0.20 | 0.07 | -0.06 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 75.00 | 0.30 | 0.55 | 0.42 | -0.58 | -58.00% | 5 | 43 | 0.40 | 0.13 | 0.06 | -0.04 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 76.00 | 0.15 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.08 | 0.04 | -0.03 | 5/30/2025 | 6/4/2025 3:59:54 PM EST |
| 77.00 | 0.10 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.05 | 0.03 | -0.02 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 78.00 | 0.00 | 0.45 | 0.72 | 0.00 | 0.00% | 0 | 6 | 0.42 | 0.03 | 0.02 | -0.01 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 79.00 | 0.00 | 1.20 | 1.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.02 | 0.01 | -0.01 | 5/27/2025 | 6/4/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 1.30 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.01 | 0.01 | -0.01 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 81.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.03 | 0.01 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 82.00 | 0.00 | 0.95 | 0.34 | 0.00 | 0.00% | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 83.00 | 0.00 | 0.95 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.95 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 1.20 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 86.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 1.20 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 1.20 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 1.20 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 1.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 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 | 0.05 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 1.20 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 42.00 | 0.00 | 1.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 43.00 | 0.00 | 1.20 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 44.00 | 0.00 | 1.20 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.51 | 0.00 | 0.00% | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/4/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.95 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 47.00 | 0.00 | 1.20 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.95 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.66 | 0.00 | 0.00% | 0 | 17 | 1.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 6/4/2025 3:59:54 PM EST |
| 51.00 | 0.00 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 30 | 1.75 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/4/2025 3:59:54 PM EST |
| 52.00 | 0.00 | 0.15 | 2.30 | 0.00 | 0.00% | 0 | 10 | 1.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/4/2025 3:59:54 PM EST |
| 53.00 | 0.00 | 1.25 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 56.00 | 0.00 | 1.30 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 57.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 58.00 | 0.00 | 0.95 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 59.00 | 0.00 | 0.95 | % | 0 | 0 | 1.14 | -0.01 | 0.00 | -0.01 | 6/4/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.07 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 61.00 | 0.00 | 1.20 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.08 | -0.02 | 0.01 | -0.02 | 5/23/2025 | 6/4/2025 3:59:54 PM EST |
| 62.00 | 0.00 | 1.10 | 3.50 | 0.00 | 0.00% | 0 | 13 | 0.97 | -0.03 | 0.01 | -0.02 | 5/19/2025 | 6/4/2025 3:59:54 PM EST |
| 63.00 | 0.05 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 2 | 0.47 | -0.07 | 0.02 | -0.05 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 64.00 | 0.15 | 0.30 | 0.19 | -0.26 | -57.78% | 5 | 7 | 0.48 | -0.09 | 0.03 | -0.05 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 65.00 | 0.25 | 0.40 | 0.29 | -0.21 | -42.00% | 22 | 2 | 0.47 | -0.12 | 0.04 | -0.06 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 66.00 | 0.35 | 0.60 | 0.35 | +0.10 | +40.00% | 6 | 2 | 0.46 | -0.16 | 0.05 | -0.07 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 67.00 | 0.45 | 0.80 | 0.57 | -0.13 | -18.58% | 1 | 10 | 0.45 | -0.21 | 0.06 | -0.08 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 68.00 | 0.70 | 1.00 | 0.80 | +0.25 | +45.46% | 201 | 4 | 0.43 | -0.27 | 0.07 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 69.00 | 1.05 | 1.25 | 1.10 | +0.46 | +71.88% | 12 | 18 | 0.43 | -0.35 | 0.08 | -0.10 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 70.00 | 0.75 | 1.65 | 1.44 | +0.59 | +69.42% | 13 | 60 | 0.40 | -0.43 | 0.09 | -0.10 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 71.00 | 1.80 | 2.15 | 1.87 | +0.66 | +54.55% | 6 | 43 | 0.41 | -0.52 | 0.09 | -0.10 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 72.00 | 2.35 | 2.80 | 1.70 | +0.05 | +3.03% | 10 | 94 | 0.41 | -0.62 | 0.09 | -0.09 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 73.00 | 2.90 | 3.40 | 2.25 | 0.00 | 0.00% | 0 | 18 | 0.38 | -0.71 | 0.09 | -0.08 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 74.00 | 3.70 | 4.20 | 2.21 | 0.00 | 0.00% | 0 | 11 | 0.40 | -0.80 | 0.07 | -0.06 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 75.00 | 4.20 | 5.10 | 4.62 | +1.79 | +63.26% | 6 | 49 | 0.50 | -0.87 | 0.06 | -0.04 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 76.00 | 5.30 | 6.40 | 4.30 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.92 | 0.04 | -0.03 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 77.00 | 5.10 | 7.30 | 5.15 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.95 | 0.03 | -0.02 | 5/29/2025 | 6/4/2025 3:59:54 PM EST |
| 78.00 | 6.10 | 8.70 | % | 0 | 0 | 0.85 | -0.97 | 0.02 | -0.01 | 6/4/2025 3:59:54 PM EST | |||
| 79.00 | 7.10 | 9.40 | % | 0 | 0 | 0.82 | -0.98 | 0.01 | -0.01 | 6/4/2025 3:59:54 PM EST | |||
| 80.00 | 8.60 | 10.30 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | -0.01 | 6/4/2025 3:59:54 PM EST | |||
| 81.00 | 9.10 | 11.90 | % | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 82.00 | 10.20 | 12.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/4/2025 3:59:54 PM EST | |||
| 83.00 | 11.80 | 14.40 | 12.31 | +0.94 | +8.27% | 14 | 3 | 1.34 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 84.00 | 11.50 | 14.90 | 13.29 | +0.95 | +7.70% | 14 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 85.00 | 13.60 | 15.40 | 14.04 | +1.91 | +15.75% | 10 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 86.00 | 14.50 | 16.30 | 15.01 | +1.91 | +14.58% | 10 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 90.00 | 18.00 | 20.90 | 16.95 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 95.00 | 23.10 | 25.90 | 21.92 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 6/3/2025 | 6/4/2025 3:59:54 PM EST |
| 100.00 | 27.90 | 31.30 | 28.86 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 6/4/2025 3:59:54 PM EST |
| 105.00 | 32.70 | 35.80 | 34.26 | +2.12 | +6.60% | 10 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |
| 110.00 | 37.60 | 40.90 | 39.23 | +2.12 | +5.72% | 10 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 6/4/2025 3:59:54 PM EST |