Options Chain for URBAN OUTFITTERS INC COM (URBN) - $72.28 as of 5/27/2025 3:43:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.80 | 47.30 | % | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 38.70 | 42.40 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 33.30 | 37.40 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 41.00 | 32.40 | 36.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 42.00 | 31.40 | 35.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 43.00 | 30.60 | 34.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 44.00 | 29.40 | 33.20 | % | 0 | 0 | 1.70 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 28.40 | 32.20 | % | 0 | 0 | 1.64 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 46.00 | 27.40 | 31.20 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 47.00 | 26.50 | 30.50 | % | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 48.00 | 25.50 | 29.30 | % | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 49.00 | 24.50 | 28.50 | % | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 23.60 | 27.20 | % | 0 | 0 | 1.38 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 51.00 | 22.80 | 26.10 | % | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 52.00 | 21.50 | 25.30 | % | 0 | 0 | 1.21 | 0.97 | 0.00 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 53.00 | 20.60 | 24.30 | % | 0 | 0 | 1.18 | 0.95 | 0.01 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 54.00 | 19.70 | 23.30 | % | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 19.10 | 22.30 | % | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 56.00 | 17.90 | 21.30 | % | 0 | 0 | 1.05 | 0.92 | 0.01 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 57.00 | 17.00 | 19.80 | 16.40 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.91 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 58.00 | 15.70 | 19.00 | 5.03 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.91 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 59.00 | 14.70 | 18.60 | 4.51 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.91 | 0.01 | -0.05 | 5/13/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 13.80 | 17.60 | 13.79 | 0.00 | 0.00% | 0 | 4 | 0.87 | 0.88 | 0.01 | -0.06 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 61.00 | 12.80 | 16.60 | % | 0 | 0 | 0.83 | 0.86 | 0.01 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 62.00 | 12.10 | 15.30 | % | 0 | 0 | 0.87 | 0.85 | 0.01 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 63.00 | 11.70 | 13.80 | 11.15 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.85 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 64.00 | 11.70 | 12.90 | 3.27 | 0.00 | 0.00% | 0 | 21 | 0.57 | 0.83 | 0.02 | -0.07 | 5/15/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 10.40 | 12.00 | % | 0 | 0 | 0.50 | 0.83 | 0.02 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 66.00 | 9.60 | 10.70 | 1.85 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.79 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 67.00 | 8.80 | 10.10 | 7.97 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.78 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 68.00 | 8.00 | 9.30 | % | 0 | 0 | 0.49 | 0.77 | 0.02 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 69.00 | 7.40 | 8.90 | % | 0 | 0 | 0.46 | 0.74 | 0.03 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 6.90 | 8.20 | 7.37 | +1.22 | +19.84% | 1 | 2 | 0.43 | 0.72 | 0.03 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 71.00 | 6.10 | 6.80 | % | 0 | 0 | 0.50 | 0.69 | 0.03 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 72.00 | 5.50 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 26 | 0.44 | 0.67 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 73.00 | 4.90 | 5.30 | 4.10 | 0.00 | 0.00% | 0 | 20 | 0.43 | 0.63 | 0.04 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 74.00 | 4.10 | 4.70 | % | 0 | 0 | 0.43 | 0.60 | 0.04 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 75.00 | 3.70 | 4.20 | 3.40 | 0.00 | 0.00% | 0 | 30 | 0.43 | 0.56 | 0.04 | -0.07 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 76.00 | 3.20 | 4.60 | % | 0 | 0 | 0.42 | 0.52 | 0.04 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 77.00 | 1.90 | 3.60 | % | 0 | 0 | 0.44 | 0.47 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 78.00 | 1.80 | 3.70 | % | 0 | 0 | 0.42 | 0.43 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 79.00 | 1.95 | 2.45 | % | 0 | 0 | 0.41 | 0.39 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 1.60 | 3.20 | 1.80 | +0.25 | +16.13% | 10 | 7 | 0.41 | 0.35 | 0.04 | -0.06 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 81.00 | 1.30 | 1.95 | % | 0 | 0 | 0.45 | 0.31 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 82.00 | 0.60 | 2.10 | % | 0 | 0 | 0.41 | 0.28 | 0.04 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 83.00 | 0.15 | 1.90 | % | 0 | 0 | 0.40 | 0.26 | 0.03 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 84.00 | 0.70 | 1.20 | % | 0 | 0 | 0.40 | 0.23 | 0.03 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 0.60 | 1.00 | 0.95 | % | 10 | 0 | 0.40 | 0.20 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 90.00 | 0.10 | 0.65 | % | 0 | 0 | 0.40 | 0.12 | 0.02 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 95.00 | 0.00 | 1.40 | % | 0 | 0 | 0.74 | 0.05 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 0.71 | 0.02 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 1.20 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 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 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 0.00 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.00 | 0.00 | -0.01 | 5/9/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 42.00 | 0.00 | 1.25 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 0.00 | 1.30 | % | 0 | 0 | 1.46 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 46.00 | 0.00 | 1.30 | % | 0 | 0 | 1.41 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 47.00 | 0.00 | 1.30 | % | 0 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 48.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 49.00 | 0.00 | 1.40 | % | 0 | 0 | 1.09 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | -0.02 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 51.00 | 0.00 | 1.45 | 2.40 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.02 | 0.00 | -0.02 | 5/12/2025 | 5/27/2025 2:58:59 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 53.00 | 0.00 | 0.95 | % | 0 | 0 | 0.75 | -0.05 | 0.01 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 54.00 | 0.00 | 1.45 | % | 0 | 0 | 0.83 | -0.05 | 0.01 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 0.05 | 1.45 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.06 | 0.01 | -0.04 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 56.00 | 0.05 | 1.40 | 0.37 | 0.00 | 0.00% | 0 | 8 | 0.68 | -0.08 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 57.00 | 0.05 | 1.00 | % | 0 | 0 | 0.60 | -0.09 | 0.01 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 58.00 | 0.05 | 1.40 | % | 0 | 0 | 0.56 | -0.09 | 0.01 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 59.00 | 0.05 | 1.40 | 0.49 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.09 | 0.01 | -0.05 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.15 | 1.30 | % | 0 | 0 | 0.56 | -0.12 | 0.01 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 61.00 | 0.05 | 1.25 | % | 0 | 0 | 0.56 | -0.14 | 0.01 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 62.00 | 0.10 | 1.30 | % | 0 | 0 | 0.56 | -0.15 | 0.01 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 63.00 | 0.45 | 0.90 | 1.12 | 0.00 | 0.00% | 0 | 9 | 0.53 | -0.15 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 64.00 | 0.45 | 1.05 | % | 0 | 0 | 0.53 | -0.17 | 0.02 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 65.00 | 0.50 | 1.00 | 0.85 | -0.67 | -44.08% | 11 | 1 | 0.49 | -0.17 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 66.00 | 0.65 | 1.40 | 1.58 | +0.05 | +3.27% | 1 | 1 | 0.51 | -0.21 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 67.00 | 0.80 | 1.30 | 1.85 | 0.00 | 0.00% | 0 | 8 | 0.48 | -0.22 | 0.02 | -0.08 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 68.00 | 1.10 | 1.80 | 1.25 | -1.02 | -44.94% | 4 | 7 | 0.47 | -0.23 | 0.02 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 69.00 | 1.25 | 1.80 | % | 0 | 0 | 0.47 | -0.26 | 0.03 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 70.00 | 1.10 | 2.15 | 3.30 | 0.00 | 0.00% | 0 | 0 | 0.47 | -0.28 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 71.00 | 1.45 | 2.30 | 2.76 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.31 | 0.03 | -0.07 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 72.00 | 1.95 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 22 | 0.45 | -0.33 | 0.03 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 73.00 | 2.20 | 3.00 | 2.10 | % | 10 | 0 | 0.44 | -0.37 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 74.00 | 2.85 | 3.40 | 5.00 | 0.00 | 0.00% | 0 | 10 | 0.44 | -0.40 | 0.04 | -0.07 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 3.30 | 3.80 | 3.70 | -1.80 | -32.73% | 1 | 14 | 0.43 | -0.44 | 0.04 | -0.07 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 76.00 | 3.80 | 4.60 | % | 0 | 0 | 0.42 | -0.48 | 0.04 | -0.07 | 5/27/2025 2:58:59 PM EST | |||
| 77.00 | 3.30 | 5.50 | % | 0 | 0 | 0.44 | -0.53 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 78.00 | 3.80 | 5.40 | % | 0 | 0 | 0.41 | -0.57 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 79.00 | 5.50 | 6.30 | % | 0 | 0 | 0.42 | -0.61 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 80.00 | 6.10 | 7.80 | % | 0 | 0 | 0.42 | -0.65 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 81.00 | 6.90 | 7.70 | % | 0 | 0 | 0.42 | -0.69 | 0.04 | -0.06 | 5/27/2025 2:58:59 PM EST | |||
| 82.00 | 7.00 | 8.60 | % | 0 | 0 | 0.49 | -0.72 | 0.04 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 83.00 | 7.60 | 10.10 | % | 0 | 0 | 0.40 | -0.74 | 0.03 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 84.00 | 8.70 | 10.60 | % | 0 | 0 | 0.47 | -0.77 | 0.03 | -0.05 | 5/27/2025 2:58:59 PM EST | |||
| 85.00 | 9.50 | 11.80 | % | 0 | 0 | 0.43 | -0.80 | 0.03 | -0.04 | 5/27/2025 2:58:59 PM EST | |||
| 90.00 | 13.80 | 16.10 | 14.84 | % | 3 | 0 | 0.51 | -0.88 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 95.00 | 18.40 | 21.90 | % | 0 | 0 | 0.78 | -0.95 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 23.50 | 26.90 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 28.00 | 31.90 | % | 0 | 0 | 1.13 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 33.00 | 36.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |