Options Chain for URBAN OUTFITTERS INC COM (URBN) - $69.50 as of 6/13/2025 4:03:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 26.20 | 30.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 21.50 | 25.20 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 16.70 | 20.40 | % | 0 | 0 | 0.97 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 11.80 | 15.70 | % | 0 | 0 | 0.80 | 0.92 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 58.00 | 9.20 | 13.10 | % | 0 | 0 | 0.73 | 0.87 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 59.00 | 8.30 | 12.30 | % | 0 | 0 | 0.72 | 0.84 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 7.50 | 11.50 | % | 0 | 0 | 0.70 | 0.82 | 0.02 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 61.00 | 6.70 | 10.70 | % | 0 | 0 | 0.68 | 0.79 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 62.00 | 6.00 | 10.00 | % | 0 | 0 | 0.67 | 0.76 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 63.00 | 5.30 | 9.30 | % | 0 | 0 | 0.38 | 0.72 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 64.00 | 4.60 | 8.60 | % | 0 | 0 | 0.40 | 0.69 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 4.30 | 8.00 | % | 0 | 0 | 0.43 | 0.66 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 66.00 | 3.40 | 7.40 | % | 0 | 0 | 0.42 | 0.62 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 67.00 | 2.85 | 6.80 | % | 0 | 0 | 0.41 | 0.58 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 68.00 | 2.30 | 6.30 | % | 0 | 0 | 0.41 | 0.55 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 69.00 | 2.35 | 5.80 | % | 0 | 0 | 0.44 | 0.51 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 1.95 | 5.40 | 3.20 | % | 20 | 0 | 0.43 | 0.47 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 71.00 | 1.55 | 4.90 | 2.80 | % | 30 | 0 | 0.43 | 0.43 | 0.04 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 72.00 | 0.90 | 4.50 | % | 0 | 0 | 0.41 | 0.39 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 73.00 | 0.25 | 4.30 | % | 0 | 0 | 0.38 | 0.36 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 74.00 | 0.20 | 3.90 | % | 0 | 0 | 0.38 | 0.32 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 3.60 | 1.50 | % | 51 | 0 | 0.61 | 0.29 | 0.03 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 76.00 | 0.60 | 3.40 | % | 0 | 0 | 0.45 | 0.26 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 77.00 | 0.00 | 3.30 | % | 0 | 0 | 0.64 | 0.23 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 78.00 | 0.00 | 3.10 | % | 0 | 0 | 0.64 | 0.21 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 79.00 | 0.00 | 2.90 | % | 0 | 0 | 0.65 | 0.18 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 0.00 | 2.80 | % | 0 | 0 | 0.66 | 0.16 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 81.00 | 0.00 | 2.65 | % | 0 | 0 | 0.67 | 0.14 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 0.00 | 2.35 | % | 0 | 0 | 0.73 | 0.07 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 0.00 | 2.25 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 0.00 | 2.20 | % | 0 | 0 | 0.90 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 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 | 2.20 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 2.30 | % | 0 | 0 | 1.00 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 55.00 | 0.00 | 2.65 | % | 0 | 0 | 0.84 | -0.08 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 58.00 | 0.00 | 3.00 | % | 0 | 0 | 0.76 | -0.13 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 59.00 | 0.00 | 3.20 | % | 0 | 0 | 0.75 | -0.16 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 60.00 | 0.00 | 3.40 | % | 0 | 0 | 0.73 | -0.18 | 0.02 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 61.00 | 0.00 | 3.60 | % | 0 | 0 | 0.71 | -0.21 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 62.00 | 0.00 | 3.90 | % | 0 | 0 | 0.70 | -0.24 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 63.00 | 0.15 | 4.20 | % | 0 | 0 | 0.42 | -0.28 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 64.00 | 0.30 | 4.50 | % | 0 | 0 | 0.42 | -0.31 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 65.00 | 0.65 | 4.80 | % | 0 | 0 | 0.42 | -0.34 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 66.00 | 1.10 | 5.20 | % | 0 | 0 | 0.43 | -0.38 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 67.00 | 1.50 | 5.70 | % | 0 | 0 | 0.43 | -0.42 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 68.00 | 2.00 | 6.20 | % | 0 | 0 | 0.43 | -0.45 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 69.00 | 2.70 | 6.60 | % | 0 | 0 | 0.43 | -0.49 | 0.04 | -0.05 | 6/13/2025 3:59:52 PM EST | |||
| 70.00 | 3.20 | 7.20 | % | 0 | 0 | 0.43 | -0.53 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 71.00 | 3.80 | 7.80 | % | 0 | 0 | 0.43 | -0.57 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 72.00 | 4.80 | 8.40 | % | 0 | 0 | 0.44 | -0.61 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 73.00 | 5.00 | 9.10 | % | 0 | 0 | 0.39 | -0.64 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 74.00 | 6.00 | 9.70 | % | 0 | 0 | 0.40 | -0.68 | 0.04 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 75.00 | 6.40 | 10.50 | % | 0 | 0 | 0.63 | -0.71 | 0.03 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 76.00 | 7.20 | 11.20 | % | 0 | 0 | 0.64 | -0.74 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 77.00 | 8.00 | 12.00 | % | 0 | 0 | 0.65 | -0.77 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 78.00 | 8.80 | 12.80 | % | 0 | 0 | 0.65 | -0.79 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 79.00 | 9.70 | 13.60 | % | 0 | 0 | 0.66 | -0.82 | 0.03 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 80.00 | 10.50 | 14.50 | % | 0 | 0 | 0.67 | -0.84 | 0.02 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 81.00 | 11.50 | 15.40 | % | 0 | 0 | 0.69 | -0.86 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 85.00 | 15.40 | 19.20 | % | 0 | 0 | 0.76 | -0.93 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 90.00 | 20.50 | 24.10 | % | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 95.00 | 25.30 | 29.10 | % | 0 | 0 | 0.94 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 100.00 | 30.30 | 34.10 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |