Options Chain for URBAN OUTFITTERS INC COM (URBN) - $72.47 as of 5/29/2025 8:57:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.60 | 39.90 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 40.00 | 31.20 | 35.00 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 45.00 | 26.50 | 29.90 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 5/29/2025 3:59:49 PM EST | |||
| 50.00 | 21.80 | 25.20 | % | 0 | 0 | 1.10 | 0.97 | 0.00 | -0.02 | 5/29/2025 3:59:49 PM EST | |||
| 55.00 | 16.70 | 20.40 | % | 0 | 0 | 0.46 | 0.94 | 0.01 | -0.02 | 5/29/2025 3:59:49 PM EST | |||
| 60.00 | 13.50 | 13.90 | 14.50 | 0.00 | 0.00% | 0 | 44 | 0.47 | 0.88 | 0.01 | -0.03 | 5/23/2025 | 5/29/2025 3:59:49 PM EST |
| 65.00 | 9.40 | 9.70 | 9.48 | -2.76 | -22.55% | 2 | 109 | 0.44 | 0.78 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 70.00 | 5.90 | 6.20 | 6.05 | -1.45 | -19.34% | 6 | 36 | 0.42 | 0.64 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 75.00 | 3.30 | 3.50 | 3.38 | -1.02 | -23.19% | 101 | 88 | 0.40 | 0.45 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 80.00 | 1.65 | 1.80 | 1.65 | -0.90 | -35.30% | 44 | 1,422 | 0.39 | 0.28 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 85.00 | 0.65 | 0.95 | 0.85 | -0.42 | -33.08% | 16 | 80 | 0.38 | 0.16 | 0.02 | -0.03 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 90.00 | 0.25 | 0.50 | 0.72 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.09 | 0.02 | -0.02 | 5/28/2025 | 5/29/2025 3:59:49 PM EST |
| 95.00 | 0.05 | 0.85 | 0.37 | 0.00 | 0.00% | 0 | 30 | 0.45 | 0.04 | 0.01 | -0.01 | 5/27/2025 | 5/29/2025 3:59:49 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.61 | 0.02 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.01 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 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 | 0.25 | 0.37 | +0.04 | +12.13% | 15 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | -0.01 | 0.00 | -0.01 | 5/29/2025 3:59:49 PM EST | |||
| 50.00 | 0.05 | 0.75 | % | 0 | 0 | 0.62 | -0.03 | 0.00 | -0.02 | 5/29/2025 3:59:49 PM EST | |||
| 55.00 | 0.35 | 0.45 | 0.40 | +0.03 | +8.11% | 3 | 50 | 0.53 | -0.06 | 0.01 | -0.02 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 60.00 | 0.70 | 0.85 | 0.80 | +0.15 | +23.08% | 18 | 163 | 0.48 | -0.12 | 0.01 | -0.03 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 65.00 | 1.50 | 1.65 | 1.57 | +0.12 | +8.28% | 16 | 99 | 0.44 | -0.22 | 0.02 | -0.04 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 70.00 | 3.00 | 3.20 | 3.00 | +0.40 | +15.39% | 15 | 1,436 | 0.42 | -0.36 | 0.03 | -0.05 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 75.00 | 5.30 | 5.60 | 5.80 | +1.30 | +28.89% | 54 | 372 | 0.39 | -0.55 | 0.04 | -0.05 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 80.00 | 8.40 | 9.20 | 8.80 | +1.48 | +20.22% | 8 | 9 | 0.39 | -0.72 | 0.03 | -0.04 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 85.00 | 12.50 | 13.10 | 14.65 | 0.00 | 0.00% | 0 | 1 | 0.36 | -0.84 | 0.02 | -0.03 | 5/23/2025 | 5/29/2025 3:59:49 PM EST |
| 90.00 | 16.80 | 18.30 | % | 0 | 0 | 0.57 | -0.91 | 0.02 | -0.02 | 5/29/2025 3:59:49 PM EST | |||
| 95.00 | 20.80 | 23.70 | % | 0 | 0 | 0.79 | -0.96 | 0.01 | -0.01 | 5/29/2025 3:59:49 PM EST | |||
| 100.00 | 25.70 | 29.00 | 27.23 | +0.45 | +1.68% | 2 | 2 | 0.87 | -0.98 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:49 PM EST |
| 105.00 | 30.80 | 34.00 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST | |||
| 110.00 | 35.50 | 39.00 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:49 PM EST |