Options Chain for URBAN OUTFITTERS INC COM (URBN) - $73.74 as of 7/22/2026 8:35:28 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 32.00 | 35.90 | 33.95 | % | 0.85 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 45.00 | 26.90 | 30.90 | 28.90 | % | 0.64 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 50.00 | 22.00 | 26.00 | 24.00 | % | 0.48 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 55.00 | 17.10 | 21.00 | 19.05 | % | 0.35 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 56.00 | 16.10 | 20.00 | 18.05 | % | 0.32 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 57.00 | 15.10 | 19.10 | 17.10 | % | 0.30 | 0 | 0 | 1.41 | 0.99 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 58.00 | 14.10 | 18.10 | 16.10 | % | 0.28 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 59.00 | 13.10 | 17.10 | 15.10 | % | 0.26 | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 7/21/2026 4:00:09 PM EST | |||
| 60.00 | 12.20 | 16.10 | 14.15 | % | 0.24 | 0 | 0 | 1.23 | 0.98 | 0.01 | -0.01 | 7/21/2026 4:00:09 PM EST | |||
| 61.00 | 11.20 | 15.20 | 13.20 | % | 0.22 | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 7/21/2026 4:00:09 PM EST | |||
| 62.00 | 10.10 | 14.20 | 12.15 | % | 0.20 | 0 | 0 | 1.13 | 0.96 | 0.01 | -0.02 | 7/21/2026 4:00:09 PM EST | |||
| 63.00 | 9.20 | 13.20 | 11.20 | % | 0.18 | 0 | 0 | 1.06 | 0.94 | 0.01 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 64.00 | 8.30 | 12.30 | 10.30 | % | 0.16 | 0 | 0 | 1.02 | 0.93 | 0.02 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 65.00 | 7.30 | 11.30 | 9.30 | % | 0.14 | 0 | 0 | 0.96 | 0.90 | 0.02 | -0.04 | 7/21/2026 4:00:09 PM EST | |||
| 66.00 | 6.50 | 10.40 | 8.45 | % | 0.13 | 0 | 0 | 0.92 | 0.89 | 0.03 | -0.04 | 7/21/2026 4:00:09 PM EST | |||
| 67.00 | 6.30 | 9.50 | 7.90 | % | 0.12 | 0 | 0 | 0.88 | 0.85 | 0.03 | -0.05 | 7/21/2026 4:00:09 PM EST | |||
| 68.00 | 5.40 | 8.00 | 6.70 | % | 0.10 | 0 | 0 | 0.72 | 0.80 | 0.04 | -0.06 | 7/21/2026 4:00:09 PM EST | |||
| 69.00 | 4.70 | 7.60 | 6.15 | % | 0.09 | 0 | 0 | 0.77 | 0.77 | 0.04 | -0.06 | 7/21/2026 4:00:09 PM EST | |||
| 70.00 | 3.40 | 5.30 | 4.35 | 3.26 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.48 | 0.72 | 0.05 | -0.07 | 7/9/2026 | 7/21/2026 4:00:09 PM EST |
| 71.00 | 2.80 | 4.70 | 3.75 | % | 0.05 | 0 | 0 | 0.48 | 0.68 | 0.05 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 72.00 | 3.40 | 4.00 | 3.70 | % | 0.05 | 0 | 0 | 0.43 | 0.62 | 0.06 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 73.00 | 2.90 | 3.40 | 3.15 | 2.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.43 | 0.56 | 0.06 | -0.08 | 7/15/2026 | 7/21/2026 4:00:09 PM EST |
| 74.00 | 2.35 | 2.85 | 2.60 | % | 0.04 | 0 | 0 | 0.43 | 0.50 | 0.06 | -0.08 | 7/21/2026 4:00:09 PM EST | |||
| 75.00 | 1.90 | 2.40 | 2.15 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.42 | 0.44 | 0.06 | -0.08 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 76.00 | 1.50 | 2.05 | 1.78 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.43 | 0.39 | 0.06 | -0.08 | 7/15/2026 | 7/21/2026 4:00:09 PM EST |
| 77.00 | 1.20 | 1.75 | 1.48 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.43 | 0.33 | 0.06 | -0.07 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 78.00 | 1.00 | 1.45 | 1.23 | % | 0.02 | 0 | 0 | 0.44 | 0.29 | 0.05 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 79.00 | 0.45 | 1.80 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.24 | 0.05 | -0.07 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 80.00 | 0.65 | 1.05 | 0.85 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.45 | 0.21 | 0.04 | -0.06 | 7/13/2026 | 7/21/2026 4:00:09 PM EST |
| 81.00 | 0.20 | 1.75 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.49 | 0.17 | 0.04 | -0.05 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 82.00 | 0.40 | 1.80 | 1.10 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.57 | 0.14 | 0.03 | -0.05 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 83.00 | 0.00 | 2.60 | 1.30 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | 0.11 | 0.03 | -0.04 | 7/17/2026 | 7/21/2026 4:00:09 PM EST |
| 84.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.96 | 0.08 | 0.02 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.99 | 0.07 | 0.02 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 86.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.02 | 0.05 | 0.02 | -0.02 | 7/21/2026 4:00:09 PM EST | |||
| 87.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.05 | 0.04 | 0.01 | -0.02 | 7/21/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 1.75 | 0.88 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.00 | 0.02 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.96 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 7/21/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 56.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 57.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 58.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.39 | -0.01 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 59.00 | 0.00 | 2.30 | 1.15 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.33 | -0.01 | 0.00 | -0.01 | 7/13/2026 | 7/21/2026 4:00:09 PM EST |
| 60.00 | 0.00 | 2.30 | 1.15 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.26 | -0.02 | 0.01 | -0.01 | 7/10/2026 | 7/21/2026 4:00:09 PM EST |
| 61.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.20 | -0.03 | 0.01 | -0.01 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 62.00 | 0.00 | 2.35 | 1.18 | 1.12 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.15 | -0.04 | 0.01 | -0.02 | 7/10/2026 | 7/21/2026 4:00:09 PM EST |
| 63.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.76 | -0.06 | 0.01 | -0.03 | 7/20/2026 | 7/21/2026 4:00:09 PM EST |
| 64.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.05 | -0.07 | 0.02 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.56 | -0.10 | 0.02 | -0.04 | 7/9/2026 | 7/21/2026 4:00:09 PM EST |
| 66.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 0.95 | -0.11 | 0.03 | -0.04 | 7/21/2026 4:00:09 PM EST | |||
| 67.00 | 0.45 | 2.70 | 1.58 | % | 0.02 | 0 | 0 | 0.66 | -0.15 | 0.03 | -0.05 | 7/21/2026 4:00:09 PM EST | |||
| 68.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.44 | -0.20 | 0.04 | -0.06 | 7/21/2026 4:00:09 PM EST | |||
| 69.00 | 0.75 | 1.20 | 0.98 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4,005 | 0.44 | -0.23 | 0.04 | -0.06 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 70.00 | 0.40 | 1.40 | 0.90 | 3.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.37 | -0.28 | 0.05 | -0.07 | 7/9/2026 | 7/21/2026 4:00:09 PM EST |
| 71.00 | 1.20 | 1.70 | 1.45 | % | 0.02 | 0 | 0 | 0.42 | -0.32 | 0.05 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 72.00 | 1.50 | 2.00 | 1.75 | % | 0.02 | 0 | 0 | 0.40 | -0.38 | 0.06 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 73.00 | 1.90 | 2.40 | 2.15 | % | 0.03 | 0 | 0 | 0.40 | -0.44 | 0.06 | -0.08 | 7/21/2026 4:00:09 PM EST | |||
| 74.00 | 2.35 | 2.90 | 2.63 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | -0.50 | 0.06 | -0.08 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 75.00 | 2.90 | 3.50 | 3.20 | % | 0.04 | 0 | 0 | 0.40 | -0.56 | 0.06 | -0.08 | 7/21/2026 4:00:09 PM EST | |||
| 76.00 | 3.50 | 4.10 | 3.80 | % | 0.05 | 0 | 0 | 0.39 | -0.61 | 0.06 | -0.08 | 7/21/2026 4:00:09 PM EST | |||
| 77.00 | 4.30 | 4.80 | 4.55 | 4.45 | 0.00 | 0.00% | 0.06 | 0 | 4,000 | 0.41 | -0.67 | 0.06 | -0.07 | 7/21/2026 | 7/21/2026 4:00:09 PM EST |
| 78.00 | 5.00 | 5.60 | 5.30 | 6.30 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.71 | 0.05 | -0.07 | 7/15/2026 | 7/21/2026 4:00:09 PM EST |
| 79.00 | 4.80 | 6.80 | 5.80 | % | 0.07 | 0 | 0 | 0.57 | -0.76 | 0.05 | -0.07 | 7/21/2026 4:00:09 PM EST | |||
| 80.00 | 5.80 | 7.60 | 6.70 | % | 0.08 | 0 | 0 | 0.59 | -0.79 | 0.04 | -0.06 | 7/21/2026 4:00:09 PM EST | |||
| 81.00 | 6.60 | 9.30 | 7.95 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.76 | -0.83 | 0.04 | -0.05 | 7/16/2026 | 7/21/2026 4:00:09 PM EST |
| 82.00 | 7.90 | 10.00 | 8.95 | % | 0.11 | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.05 | 7/21/2026 4:00:09 PM EST | |||
| 83.00 | 8.30 | 11.70 | 10.00 | % | 0.12 | 0 | 0 | 0.92 | -0.89 | 0.03 | -0.04 | 7/21/2026 4:00:09 PM EST | |||
| 84.00 | 8.60 | 12.50 | 10.55 | % | 0.13 | 0 | 0 | 0.93 | -0.92 | 0.02 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 85.00 | 9.70 | 13.50 | 11.60 | % | 0.14 | 0 | 0 | 0.97 | -0.93 | 0.02 | -0.03 | 7/21/2026 4:00:09 PM EST | |||
| 86.00 | 10.70 | 14.50 | 12.60 | % | 0.15 | 0 | 0 | 1.01 | -0.95 | 0.02 | -0.02 | 7/21/2026 4:00:09 PM EST | |||
| 87.00 | 11.70 | 15.40 | 13.55 | % | 0.16 | 0 | 0 | 1.03 | -0.96 | 0.01 | -0.02 | 7/21/2026 4:00:09 PM EST | |||
| 90.00 | 14.40 | 18.30 | 16.35 | % | 0.18 | 0 | 0 | 1.12 | -0.98 | 0.01 | -0.01 | 7/21/2026 4:00:09 PM EST | |||
| 95.00 | 19.40 | 23.30 | 21.35 | % | 0.22 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 100.00 | 24.80 | 28.20 | 26.50 | % | 0.27 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST | |||
| 105.00 | 29.30 | 33.20 | 31.25 | % | 0.30 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/21/2026 4:00:09 PM EST |