Options Chain for URBAN OUTFITTERS INC COM (URBN) - $69.71 as of 6/5/2025 9:28:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 28.10 | 32.00 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 45.00 | 23.40 | 27.10 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 48.00 | 20.40 | 24.10 | % | 0 | 0 | 1.49 | 0.99 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 49.00 | 19.50 | 23.10 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 50.00 | 18.50 | 22.00 | % | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 51.00 | 17.50 | 20.80 | % | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 52.00 | 16.20 | 20.00 | % | 0 | 0 | 1.26 | 0.98 | 0.00 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 53.00 | 15.60 | 18.80 | % | 0 | 0 | 1.10 | 0.98 | 0.01 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 54.00 | 14.40 | 17.80 | % | 0 | 0 | 1.05 | 0.97 | 0.01 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 55.00 | 13.60 | 16.90 | % | 0 | 0 | 1.02 | 0.94 | 0.01 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 56.00 | 13.00 | 15.90 | % | 0 | 0 | 0.97 | 0.93 | 0.01 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 57.00 | 11.50 | 14.90 | % | 0 | 0 | 0.92 | 0.91 | 0.01 | -0.04 | 6/5/2025 3:59:54 PM EST | |||
| 58.00 | 11.10 | 13.60 | % | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.04 | 6/5/2025 3:59:54 PM EST | |||
| 59.00 | 9.80 | 12.80 | % | 0 | 0 | 0.80 | 0.89 | 0.02 | -0.04 | 6/5/2025 3:59:54 PM EST | |||
| 60.00 | 9.30 | 11.90 | % | 0 | 0 | 0.77 | 0.87 | 0.02 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 61.00 | 8.70 | 10.70 | % | 0 | 0 | 0.68 | 0.85 | 0.02 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 62.00 | 7.60 | 9.90 | % | 0 | 0 | 0.67 | 0.83 | 0.03 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 63.00 | 6.70 | 8.90 | % | 0 | 0 | 0.62 | 0.81 | 0.03 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 64.00 | 5.90 | 8.00 | % | 0 | 0 | 0.58 | 0.78 | 0.03 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 65.00 | 5.70 | 6.70 | % | 0 | 0 | 0.41 | 0.75 | 0.04 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 66.00 | 5.20 | 5.60 | % | 0 | 0 | 0.39 | 0.71 | 0.04 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 67.00 | 4.60 | 5.00 | % | 0 | 0 | 0.40 | 0.67 | 0.04 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 68.00 | 4.00 | 4.30 | % | 0 | 0 | 0.40 | 0.62 | 0.05 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 69.00 | 3.40 | 5.10 | % | 0 | 0 | 0.49 | 0.57 | 0.05 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 70.00 | 2.80 | 3.20 | 3.55 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.52 | 0.05 | -0.06 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 71.00 | 2.40 | 2.70 | 2.54 | 0.00 | 0.00% | 0 | 1 | 0.39 | 0.47 | 0.05 | -0.06 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 72.00 | 1.95 | 2.30 | 3.58 | 0.00 | 0.00% | 0 | 4 | 0.38 | 0.42 | 0.05 | -0.06 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 73.00 | 1.30 | 1.90 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.36 | 0.37 | 0.05 | -0.05 | 6/3/2025 | 6/5/2025 3:59:54 PM EST |
| 74.00 | 1.30 | 1.55 | 1.32 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.32 | 0.05 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 75.00 | 1.05 | 1.30 | 1.45 | 0.00 | 0.00% | 0 | 9 | 0.38 | 0.28 | 0.05 | -0.05 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 76.00 | 0.80 | 1.05 | 0.82 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.23 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 77.00 | 0.60 | 0.85 | 0.76 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.20 | 0.04 | -0.04 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 78.00 | 0.45 | 0.70 | 2.95 | 0.00 | 0.00% | 0 | 4 | 0.37 | 0.16 | 0.03 | -0.03 | 5/27/2025 | 6/5/2025 3:59:54 PM EST |
| 79.00 | 0.30 | 0.70 | % | 0 | 0 | 0.38 | 0.14 | 0.03 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 80.00 | 0.25 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.12 | 0.03 | -0.03 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 81.00 | 0.10 | 0.60 | % | 0 | 0 | 0.38 | 0.10 | 0.02 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 82.00 | 0.10 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.36 | 0.09 | 0.02 | -0.02 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 83.00 | 0.05 | 0.70 | % | 0 | 0 | 0.42 | 0.07 | 0.02 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 84.00 | 0.00 | 0.25 | % | 0 | 0 | 0.43 | 0.05 | 0.01 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.25 | % | 0 | 0 | 0.45 | 0.04 | 0.01 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 86.00 | 0.00 | 1.35 | % | 0 | 0 | 0.75 | 0.03 | 0.01 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | -0.01 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 49.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 51.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | -0.01 | 0.00 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | -0.02 | 0.00 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 53.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | -0.02 | 0.01 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 54.00 | 0.00 | 1.35 | % | 0 | 0 | 0.95 | -0.03 | 0.01 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 55.00 | 0.05 | 0.75 | % | 0 | 0 | 0.58 | -0.06 | 0.01 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 56.00 | 0.10 | 0.70 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.56 | -0.07 | 0.01 | -0.03 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 57.00 | 0.05 | 0.65 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.50 | -0.09 | 0.01 | -0.04 | 5/22/2025 | 6/5/2025 3:59:54 PM EST |
| 58.00 | 0.20 | 0.75 | % | 0 | 0 | 0.53 | -0.09 | 0.02 | -0.04 | 6/5/2025 3:59:54 PM EST | |||
| 59.00 | 0.25 | 0.85 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.11 | 0.02 | -0.04 | 5/30/2025 | 6/5/2025 3:59:54 PM EST |
| 60.00 | 0.15 | 0.80 | % | 0 | 0 | 0.45 | -0.13 | 0.02 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 61.00 | 0.40 | 0.85 | % | 0 | 0 | 0.46 | -0.15 | 0.02 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 62.00 | 0.45 | 0.95 | 0.69 | 0.00 | 0.00% | 0 | 1 | 0.44 | -0.17 | 0.03 | -0.05 | 5/29/2025 | 6/5/2025 3:59:54 PM EST |
| 63.00 | 0.60 | 1.00 | % | 0 | 0 | 0.42 | -0.19 | 0.03 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 64.00 | 0.80 | 1.25 | % | 0 | 0 | 0.43 | -0.22 | 0.03 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 65.00 | 1.00 | 1.40 | % | 0 | 0 | 0.41 | -0.25 | 0.04 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 66.00 | 1.30 | 1.70 | 1.20 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.29 | 0.04 | -0.06 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 67.00 | 1.65 | 1.95 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.33 | 0.04 | -0.06 | 6/5/2025 | 6/5/2025 3:59:54 PM EST |
| 68.00 | 1.95 | 2.30 | 1.42 | 0.00 | 0.00% | 0 | 3 | 0.40 | -0.38 | 0.05 | -0.06 | 6/3/2025 | 6/5/2025 3:59:54 PM EST |
| 69.00 | 2.35 | 2.80 | % | 0 | 0 | 0.40 | -0.43 | 0.05 | -0.06 | 6/5/2025 3:59:54 PM EST | |||
| 70.00 | 2.80 | 3.20 | 2.55 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.48 | 0.05 | -0.06 | 5/29/2025 | 6/5/2025 3:59:54 PM EST |
| 71.00 | 3.40 | 3.80 | 2.31 | 0.00 | 0.00% | 0 | 8 | 0.40 | -0.53 | 0.05 | -0.06 | 6/3/2025 | 6/5/2025 3:59:54 PM EST |
| 72.00 | 4.00 | 4.30 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.58 | 0.05 | -0.06 | 5/29/2025 | 6/5/2025 3:59:54 PM EST |
| 73.00 | 4.50 | 5.00 | 3.55 | 0.00 | 0.00% | 0 | 7 | 0.38 | -0.63 | 0.05 | -0.05 | 5/29/2025 | 6/5/2025 3:59:54 PM EST |
| 74.00 | 5.30 | 5.60 | % | 0 | 0 | 0.38 | -0.68 | 0.05 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 75.00 | 6.00 | 6.40 | % | 0 | 0 | 0.38 | -0.72 | 0.05 | -0.05 | 6/5/2025 3:59:54 PM EST | |||
| 76.00 | 6.30 | 7.50 | % | 0 | 0 | 0.37 | -0.77 | 0.04 | -0.04 | 6/5/2025 3:59:54 PM EST | |||
| 77.00 | 7.10 | 8.20 | 7.04 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.80 | 0.04 | -0.04 | 6/4/2025 | 6/5/2025 3:59:54 PM EST |
| 78.00 | 7.30 | 9.40 | % | 0 | 0 | 0.61 | -0.84 | 0.03 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 79.00 | 8.00 | 10.70 | % | 0 | 0 | 0.63 | -0.86 | 0.03 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 80.00 | 8.90 | 11.50 | % | 0 | 0 | 0.58 | -0.88 | 0.03 | -0.03 | 6/5/2025 3:59:54 PM EST | |||
| 81.00 | 10.00 | 12.60 | % | 0 | 0 | 0.69 | -0.90 | 0.02 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 82.00 | 10.30 | 13.90 | % | 0 | 0 | 0.71 | -0.91 | 0.02 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 83.00 | 11.70 | 15.00 | % | 0 | 0 | 0.79 | -0.93 | 0.02 | -0.02 | 6/5/2025 3:59:54 PM EST | |||
| 84.00 | 12.70 | 16.00 | % | 0 | 0 | 0.82 | -0.95 | 0.01 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 85.00 | 13.20 | 17.00 | % | 0 | 0 | 0.85 | -0.96 | 0.01 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 86.00 | 14.70 | 18.00 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | -0.01 | 6/5/2025 3:59:54 PM EST | |||
| 90.00 | 18.80 | 22.00 | % | 0 | 0 | 0.98 | -0.99 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 95.00 | 24.00 | 27.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 100.00 | 28.60 | 32.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 105.00 | 33.60 | 37.00 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST | |||
| 110.00 | 38.60 | 42.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/5/2025 3:59:54 PM EST |