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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 38.50 | 42.20 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 33.60 | 37.40 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 28.80 | 32.30 | % | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 23.70 | 27.20 | % | 0 | 0 | 0.89 | 0.97 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 19.00 | 22.00 | % | 0 | 0 | 0.63 | 0.93 | 0.01 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 60.00 | 15.40 | 17.20 | 14.50 | 0.00 | 0.00% | 0 | 44 | 0.48 | 0.88 | 0.01 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 11.80 | 12.20 | 12.24 | +1.54 | +14.40% | 73 | 86 | 0.46 | 0.82 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 8.10 | 8.50 | 8.37 | +1.47 | +21.31% | 25 | 25 | 0.45 | 0.72 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 5.00 | 5.30 | 5.40 | +1.30 | +31.71% | 26 | 69 | 0.43 | 0.57 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 2.85 | 3.10 | 3.05 | +0.60 | +24.49% | 67 | 66 | 0.41 | 0.38 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 1.45 | 1.55 | 1.50 | +0.15 | +11.12% | 62 | 27 | 0.40 | 0.24 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 0.65 | 0.80 | 0.89 | +0.30 | +50.85% | 28 | 1 | 0.40 | 0.15 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 95.00 | 0.25 | 0.40 | 0.37 | +0.04 | +12.13% | 29 | 1 | 0.39 | 0.10 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 100.00 | 0.05 | 0.20 | % | 0 | 0 | 0.37 | 0.06 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 0.00 | 1.30 | % | 0 | 0 | 0.78 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 50 | 1.37 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 0.00 | 1.30 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.16 | 0.00 | 0.00 | -0.01 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.00 | 1.40 | % | 0 | 0 | 0.98 | -0.01 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 0.05 | 1.50 | % | 0 | 0 | 0.75 | -0.03 | 0.00 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 0.35 | 0.45 | 0.40 | -0.19 | -32.21% | 1 | 49 | 0.57 | -0.07 | 0.01 | -0.03 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 60.00 | 0.65 | 0.80 | 0.70 | -0.50 | -41.67% | 23 | 164 | 0.51 | -0.12 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 65.00 | 1.30 | 1.50 | 1.92 | -0.21 | -9.86% | 1 | 87 | 0.49 | -0.18 | 0.02 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 70.00 | 2.40 | 2.60 | 2.52 | -1.08 | -30.00% | 16 | 125 | 0.45 | -0.28 | 0.03 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 75.00 | 4.30 | 4.50 | 4.64 | -1.56 | -25.17% | 146 | 196 | 0.43 | -0.43 | 0.04 | -0.05 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 80.00 | 7.00 | 7.40 | 7.60 | -2.12 | -21.82% | 5 | 1 | 0.42 | -0.62 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 85.00 | 10.10 | 11.20 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.76 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 90.00 | 14.50 | 15.90 | % | 0 | 0 | 0.40 | -0.85 | 0.02 | -0.03 | 5/27/2025 2:58:59 PM EST | |||
| 95.00 | 19.20 | 21.90 | % | 0 | 0 | 0.67 | -0.90 | 0.01 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 100.00 | 23.60 | 26.40 | 26.78 | % | 2 | 0 | 0.62 | -0.94 | 0.01 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST | |
| 105.00 | 28.60 | 31.90 | % | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 110.00 | 33.70 | 36.50 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |