Options Chain for URBAN OUTFITTERS INC COM (URBN) - $72.28 as of 5/27/2025 2:32:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 43.40 | 47.30 | 45.35 | % | 20 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 35.00 | 39.10 | 41.50 | 40.31 | +12.65 | +45.74% | 10 | 35 | 3.34 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 38.00 | 36.20 | 38.60 | 37.34 | % | 10 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 39.00 | 36.00 | 37.60 | 36.39 | % | 20 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 40.00 | 34.10 | 37.30 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 41.00 | 33.20 | 36.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 42.00 | 32.10 | 35.00 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 43.00 | 31.10 | 34.00 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 44.00 | 29.90 | 33.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 28.80 | 32.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 46.00 | 28.10 | 30.60 | 29.36 | % | 10 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 47.00 | 27.00 | 29.90 | 28.39 | % | 10 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 48.00 | 26.30 | 27.70 | 26.89 | % | 32 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 49.00 | 25.40 | 27.20 | 25.92 | % | 32 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 50.00 | 23.80 | 27.00 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 51.00 | 23.90 | 25.30 | 23.69 | % | 16 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 52.00 | 23.10 | 24.50 | 22.72 | % | 16 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 53.00 | 22.10 | 23.20 | 22.33 | +17.96 | +410.99% | 16 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 54.00 | 21.10 | 21.70 | 21.36 | +14.71 | +221.21% | 16 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 55.00 | 19.70 | 20.90 | 20.90 | +17.07 | +445.70% | 32 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 56.00 | 19.10 | 20.30 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 57.00 | 18.20 | 18.90 | 18.94 | +17.14 | +952.23% | 32 | 4 | 1.38 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 58.00 | 17.10 | 18.20 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 59.00 | 15.70 | 16.80 | 4.40 | 0.00 | 0.00% | 0 | 7 | 1.09 | 1.00 | 0.00 | -0.01 | 5/14/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 13.60 | 16.30 | 11.80 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.99 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 61.00 | 12.60 | 15.20 | 4.29 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.99 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 1:59:00 PM EST |
| 62.00 | 12.60 | 14.40 | 10.80 | 0.00 | 0.00% | 0 | 20 | 0.91 | 0.99 | 0.00 | -0.03 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 63.00 | 12.10 | 12.80 | 9.47 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.98 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 64.00 | 10.90 | 12.90 | 1.55 | 0.00 | 0.00% | 0 | 11 | 0.75 | 0.96 | 0.01 | -0.05 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 10.10 | 11.10 | 8.69 | -0.31 | -3.45% | 1 | 9 | 1.07 | 0.94 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 66.00 | 9.10 | 9.90 | 6.60 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.93 | 0.02 | -0.07 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 67.00 | 7.20 | 9.10 | % | 0 | 0 | 0.77 | 0.91 | 0.02 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 68.00 | 6.10 | 8.60 | % | 0 | 0 | 0.80 | 0.89 | 0.03 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 69.00 | 6.80 | 7.50 | % | 0 | 0 | 0.49 | 0.86 | 0.03 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 70.00 | 6.00 | 6.30 | 4.50 | 0.00 | 0.00% | 0 | 8 | 0.47 | 0.83 | 0.04 | -0.10 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 71.00 | 5.20 | 5.50 | 3.20 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.79 | 0.05 | -0.11 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 72.00 | 4.40 | 4.70 | 4.40 | +1.50 | +51.73% | 23 | 32 | 0.47 | 0.74 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 73.00 | 3.70 | 4.00 | 3.92 | +1.32 | +50.77% | 33 | 16 | 0.46 | 0.69 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 74.00 | 3.00 | 3.30 | 2.92 | +0.62 | +26.96% | 3 | 12 | 0.46 | 0.63 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 2.50 | 2.70 | 2.67 | +0.68 | +34.18% | 27 | 30 | 0.45 | 0.56 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 76.00 | 2.00 | 2.20 | 2.16 | % | 10 | 0 | 0.45 | 0.49 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 77.00 | 1.55 | 1.75 | 1.50 | +0.17 | +12.79% | 9 | 4 | 0.45 | 0.42 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 78.00 | 1.20 | 1.35 | % | 0 | 0 | 0.45 | 0.36 | 0.06 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 79.00 | 0.90 | 1.05 | 1.02 | % | 26 | 0 | 0.45 | 0.30 | 0.06 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 80.00 | 0.70 | 0.85 | 0.73 | % | 44 | 0 | 0.45 | 0.24 | 0.05 | -0.09 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 81.00 | 0.50 | 0.65 | % | 0 | 0 | 0.45 | 0.19 | 0.05 | -0.08 | 5/27/2025 1:59:00 PM EST | |||
| 82.00 | 0.35 | 0.50 | % | 0 | 0 | 0.46 | 0.15 | 0.04 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 83.00 | 0.25 | 0.40 | % | 0 | 0 | 0.46 | 0.12 | 0.03 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 84.00 | 0.20 | 0.30 | % | 0 | 0 | 0.47 | 0.10 | 0.03 | -0.05 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 0.10 | 0.25 | 0.27 | % | 1 | 0 | 0.48 | 0.07 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 90.00 | 0.00 | 1.30 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 0.00 | 1.00 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 0.00 | 1.00 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 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 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 39.00 | 0.00 | 1.00 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 1.20 | 0.49 | 0.00 | 0.00% | 0 | 1 | 2.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:59:00 PM EST |
| 41.00 | 0.00 | 1.00 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 43.00 | 0.00 | 1.20 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 47.00 | 0.00 | 1.20 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 49.00 | 0.00 | 0.05 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 51.00 | 0.00 | 0.05 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 52.00 | 0.00 | 1.00 | 0.96 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 53.00 | 0.00 | 0.75 | 1.18 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 54.00 | 0.00 | 0.05 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 55.00 | 0.00 | 0.05 | 1.55 | 0.00 | 0.00% | 0 | 8 | 1.49 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:59:00 PM EST |
| 56.00 | 0.00 | 0.10 | 0.05 | % | 20 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 57.00 | 0.00 | 1.05 | 0.15 | 0.00 | 0.00% | 0 | 44 | 1.50 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 58.00 | 0.00 | 0.10 | 0.07 | -2.40 | -97.17% | 1 | 17 | 0.84 | 0.00 | 0.00 | -0.01 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 59.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.23 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.05 | -0.15 | -75.00% | 6 | 29 | 0.85 | -0.01 | 0.00 | -0.02 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 61.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 19 | 1.11 | -0.01 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 62.00 | 0.00 | 0.90 | 3.50 | 0.00 | 0.00% | 0 | 19 | 1.11 | -0.01 | 0.00 | -0.03 | 5/19/2025 | 5/27/2025 1:59:00 PM EST |
| 63.00 | 0.00 | 0.55 | 0.42 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.02 | 0.01 | -0.04 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 64.00 | 0.10 | 0.20 | 0.68 | 0.00 | 0.00% | 0 | 49 | 0.61 | -0.04 | 0.01 | -0.05 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 65.00 | 0.15 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.06 | 0.02 | -0.06 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 66.00 | 0.20 | 0.30 | 0.90 | 0.00 | 0.00% | 0 | 13 | 0.58 | -0.07 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 67.00 | 0.25 | 0.35 | 1.00 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.09 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 68.00 | 0.30 | 0.40 | 1.15 | 0.00 | 0.00% | 0 | 13 | 0.54 | -0.11 | 0.03 | -0.08 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 69.00 | 0.35 | 0.50 | 1.36 | 0.00 | 0.00% | 0 | 4 | 0.52 | -0.14 | 0.03 | -0.09 | 5/22/2025 | 5/27/2025 1:59:00 PM EST |
| 70.00 | 0.55 | 0.65 | 0.70 | -1.06 | -60.23% | 21 | 12 | 0.51 | -0.17 | 0.04 | -0.10 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 71.00 | 0.70 | 0.85 | 2.30 | 0.00 | 0.00% | 0 | 29 | 0.50 | -0.21 | 0.05 | -0.11 | 5/23/2025 | 5/27/2025 1:59:00 PM EST |
| 72.00 | 0.95 | 1.05 | 1.30 | -1.45 | -52.73% | 3 | 19 | 0.49 | -0.26 | 0.05 | -0.11 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 73.00 | 1.05 | 1.35 | 1.30 | -1.70 | -56.67% | 271 | 42 | 0.49 | -0.31 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 74.00 | 1.55 | 1.70 | 1.70 | -2.20 | -56.41% | 8 | 55 | 0.48 | -0.37 | 0.06 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 75.00 | 1.90 | 2.10 | 2.35 | -1.70 | -41.98% | 19 | 11 | 0.47 | -0.44 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 76.00 | 2.35 | 2.60 | 2.90 | -1.82 | -38.56% | 10 | 1 | 0.47 | -0.51 | 0.07 | -0.13 | 5/27/2025 | 5/27/2025 1:59:00 PM EST |
| 77.00 | 3.00 | 3.20 | 4.01 | % | 5 | 0 | 0.47 | -0.58 | 0.07 | -0.12 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 78.00 | 3.60 | 3.80 | % | 0 | 0 | 0.46 | -0.64 | 0.06 | -0.11 | 5/27/2025 1:59:00 PM EST | |||
| 79.00 | 4.30 | 4.50 | % | 0 | 0 | 0.47 | -0.70 | 0.06 | -0.10 | 5/27/2025 1:59:00 PM EST | |||
| 80.00 | 5.10 | 5.30 | % | 0 | 0 | 0.47 | -0.76 | 0.05 | -0.09 | 5/27/2025 1:59:00 PM EST | |||
| 81.00 | 5.90 | 6.10 | 7.00 | % | 1 | 0 | 0.47 | -0.81 | 0.05 | -0.08 | 5/27/2025 | 5/27/2025 1:59:00 PM EST | |
| 82.00 | 6.60 | 7.00 | % | 0 | 0 | 0.49 | -0.85 | 0.04 | -0.07 | 5/27/2025 1:59:00 PM EST | |||
| 83.00 | 7.10 | 7.90 | % | 0 | 0 | 0.89 | -0.88 | 0.03 | -0.06 | 5/27/2025 1:59:00 PM EST | |||
| 84.00 | 8.60 | 9.40 | % | 0 | 0 | 0.84 | -0.90 | 0.03 | -0.05 | 5/27/2025 1:59:00 PM EST | |||
| 85.00 | 9.10 | 10.10 | % | 0 | 0 | 0.75 | -0.93 | 0.02 | -0.04 | 5/27/2025 1:59:00 PM EST | |||
| 90.00 | 14.10 | 15.70 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:59:00 PM EST | |||
| 95.00 | 18.60 | 20.10 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 100.00 | 23.80 | 26.20 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 105.00 | 27.80 | 31.10 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST | |||
| 110.00 | 33.30 | 36.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:00 PM EST |