Options Chain for URBAN OUTFITTERS INC COM (URBN) - $77.67 as of 8/7/2026 5:17:26 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.10 | 34.10 | 32.10 | % | 0.71 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 25.10 | 29.30 | 27.20 | % | 0.54 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST | |||
| 55.00 | 20.60 | 23.50 | 22.05 | % | 0.40 | 0 | 0 | 1.56 | 0.98 | 0.00 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 56.00 | 19.60 | 22.50 | 21.05 | % | 0.38 | 0 | 0 | 1.50 | 0.97 | 0.00 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 57.00 | 18.70 | 21.70 | 20.20 | % | 0.35 | 0 | 0 | 1.24 | 0.96 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 58.00 | 18.00 | 21.40 | 19.70 | % | 0.34 | 0 | 0 | 1.36 | 0.96 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 59.00 | 16.70 | 20.30 | 18.50 | % | 0.31 | 0 | 0 | 1.28 | 0.96 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 60.00 | 15.30 | 19.50 | 17.40 | % | 0.29 | 0 | 0 | 1.29 | 0.95 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 61.00 | 14.50 | 18.50 | 16.50 | % | 0.27 | 0 | 0 | 1.24 | 0.94 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 62.00 | 13.50 | 17.40 | 15.45 | % | 0.25 | 0 | 0 | 1.20 | 0.93 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 63.00 | 12.50 | 16.00 | 14.25 | 14.39 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.15 | 0.92 | 0.01 | -0.06 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 64.00 | 12.10 | 14.90 | 13.50 | 13.47 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.11 | 0.90 | 0.01 | -0.06 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 65.00 | 10.60 | 14.60 | 12.60 | 12.53 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.02 | 0.88 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 66.00 | 10.40 | 13.80 | 12.10 | 11.61 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.02 | 0.87 | 0.02 | -0.07 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 67.00 | 9.60 | 12.30 | 10.95 | 10.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.87 | 0.84 | 0.02 | -0.08 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 68.00 | 8.70 | 11.50 | 10.10 | % | 0.15 | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 69.00 | 7.20 | 10.80 | 9.00 | 9.19 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.83 | 0.80 | 0.02 | -0.09 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 70.00 | 7.10 | 10.50 | 8.80 | 11.10 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.92 | 0.77 | 0.03 | -0.09 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 71.00 | 6.40 | 9.20 | 7.80 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.51 | 0.74 | 0.03 | -0.10 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 72.00 | 5.00 | 9.20 | 7.10 | 7.06 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.90 | 0.71 | 0.03 | -0.10 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 73.00 | 5.20 | 7.90 | 6.55 | 6.43 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.56 | 0.68 | 0.03 | -0.11 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 74.00 | 4.60 | 8.10 | 6.35 | 6.58 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.62 | 0.64 | 0.03 | -0.11 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 75.00 | 4.00 | 6.70 | 5.35 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | 0.61 | 0.03 | -0.11 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 76.00 | 3.40 | 6.80 | 5.10 | 3.55 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | 0.57 | 0.03 | -0.12 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 77.00 | 2.95 | 5.90 | 4.43 | 4.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.59 | 0.54 | 0.04 | -0.12 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 78.00 | 2.55 | 5.40 | 3.98 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.59 | 0.50 | 0.04 | -0.12 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 79.00 | 1.85 | 4.90 | 3.38 | 3.55 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.47 | 0.03 | -0.12 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 80.00 | 1.80 | 5.30 | 3.55 | 4.49 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.64 | 0.44 | 0.03 | -0.12 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 81.00 | 1.10 | 4.90 | 3.00 | 2.64 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.61 | 0.41 | 0.03 | -0.11 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 82.00 | 0.90 | 4.40 | 2.65 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.60 | 0.38 | 0.03 | -0.11 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 83.00 | 0.80 | 4.30 | 2.55 | 1.71 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.63 | 0.35 | 0.03 | -0.11 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 84.00 | 0.45 | 3.90 | 2.18 | 2.45 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.60 | 0.32 | 0.03 | -0.11 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 0.20 | 3.80 | 2.00 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.30 | 0.03 | -0.10 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 86.00 | 0.00 | 3.60 | 1.80 | % | 0.02 | 0 | 0 | 0.92 | 0.26 | 0.03 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.91 | 0.24 | 0.03 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 88.00 | 0.00 | 3.20 | 1.60 | % | 0.02 | 0 | 0 | 0.94 | 0.22 | 0.03 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 89.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.91 | 0.20 | 0.02 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.95 | 0.18 | 0.02 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.89 | 0.11 | 0.02 | -0.06 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 0.00 | 1.20 | 0.60 | 0.45 | -0.15 | -25.00% | 0.01 | 2 | 8 | 0.93 | 0.06 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.80 | 0.40 | 0.40 | -0.20 | -33.34% | 0.00 | 2 | 3 | 0.94 | 0.03 | 0.01 | -0.02 | 8/7/2026 | 8/7/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.30 | 1.15 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 29 | 1.84 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.08 | -0.02 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 56.00 | 0.00 | 0.50 | 0.25 | 0.18 | % | 0.00 | 25 | 0 | 0.94 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 57.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.83 | -80.59% | 0.00 | 136 | 3 | 0.74 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 58.00 | 0.10 | 0.85 | 0.48 | 0.25 | -1.05 | -80.77% | 0.01 | 141 | 0 | 0.80 | -0.04 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 59.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.98 | -0.04 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.31 | -0.05 | 0.01 | -0.04 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 2.60 | 1.30 | % | 0.02 | 0 | 0 | 1.27 | -0.06 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 62.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 1.22 | -0.07 | 0.01 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 63.00 | 0.00 | 2.70 | 1.35 | 0.79 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.18 | -0.08 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 2.80 | 1.40 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.14 | -0.10 | 0.01 | -0.06 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.83 | -0.12 | 0.02 | -0.07 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 2.90 | 1.45 | 2.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.05 | -0.13 | 0.02 | -0.07 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 67.00 | 0.05 | 2.95 | 1.50 | 0.80 | -0.32 | -28.58% | 0.02 | 6,500 | 1 | 0.65 | -0.16 | 0.02 | -0.08 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 3.20 | 1.60 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.99 | -0.18 | 0.02 | -0.08 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 3.40 | 1.70 | 1.99 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.97 | -0.20 | 0.02 | -0.09 | 7/31/2026 | 8/7/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 3.60 | 1.80 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.94 | -0.23 | 0.03 | -0.09 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 71.00 | 0.30 | 3.30 | 1.80 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.57 | -0.26 | 0.03 | -0.10 | 8/3/2026 | 8/7/2026 3:59:53 PM EST |
| 72.00 | 0.60 | 4.20 | 2.40 | 2.57 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.62 | -0.29 | 0.03 | -0.10 | 7/28/2026 | 8/7/2026 3:59:53 PM EST |
| 73.00 | 0.95 | 4.60 | 2.78 | 4.70 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.63 | -0.32 | 0.03 | -0.11 | 7/27/2026 | 8/7/2026 3:59:53 PM EST |
| 74.00 | 1.40 | 4.90 | 3.15 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.63 | -0.36 | 0.03 | -0.11 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 75.00 | 1.80 | 4.90 | 3.35 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.60 | -0.39 | 0.03 | -0.11 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 76.00 | 1.60 | 5.70 | 3.65 | % | 0.05 | 0 | 0 | 0.58 | -0.43 | 0.03 | -0.12 | 8/7/2026 3:59:53 PM EST | |||
| 77.00 | 2.85 | 5.30 | 4.08 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.57 | -0.46 | 0.04 | -0.12 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 78.00 | 2.70 | 6.30 | 4.50 | % | 0.06 | 0 | 0 | 0.55 | -0.50 | 0.04 | -0.12 | 8/7/2026 3:59:53 PM EST | |||
| 79.00 | 4.30 | 6.10 | 5.20 | % | 0.07 | 0 | 0 | 0.57 | -0.53 | 0.03 | -0.12 | 8/7/2026 3:59:53 PM EST | |||
| 80.00 | 4.60 | 7.50 | 6.05 | 6.20 | % | 0.08 | 6,500 | 0 | 0.60 | -0.56 | 0.03 | -0.12 | 8/7/2026 | 8/7/2026 3:59:53 PM EST | |
| 81.00 | 5.30 | 7.70 | 6.50 | % | 0.08 | 0 | 0 | 0.57 | -0.59 | 0.03 | -0.11 | 8/7/2026 3:59:53 PM EST | |||
| 82.00 | 5.30 | 9.50 | 7.40 | % | 0.09 | 0 | 0 | 0.58 | -0.62 | 0.03 | -0.11 | 8/7/2026 3:59:53 PM EST | |||
| 83.00 | 6.00 | 10.10 | 8.05 | % | 0.10 | 0 | 0 | 0.89 | -0.65 | 0.03 | -0.11 | 8/7/2026 3:59:53 PM EST | |||
| 84.00 | 6.80 | 10.10 | 8.45 | % | 0.10 | 0 | 0 | 0.91 | -0.68 | 0.03 | -0.11 | 8/7/2026 3:59:53 PM EST | |||
| 85.00 | 8.00 | 11.60 | 9.80 | % | 0.12 | 0 | 0 | 0.91 | -0.70 | 0.03 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 86.00 | 8.90 | 12.40 | 10.65 | % | 0.12 | 0 | 0 | 0.92 | -0.74 | 0.03 | -0.10 | 8/7/2026 3:59:53 PM EST | |||
| 87.00 | 9.00 | 12.40 | 10.70 | % | 0.12 | 0 | 0 | 0.81 | -0.76 | 0.03 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 88.00 | 10.40 | 14.00 | 12.20 | % | 0.14 | 0 | 0 | 0.94 | -0.78 | 0.03 | -0.09 | 8/7/2026 3:59:53 PM EST | |||
| 89.00 | 11.20 | 14.10 | 12.65 | % | 0.14 | 0 | 0 | 0.95 | -0.80 | 0.02 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 90.00 | 11.50 | 15.70 | 13.60 | % | 0.15 | 0 | 0 | 0.97 | -0.82 | 0.02 | -0.08 | 8/7/2026 3:59:53 PM EST | |||
| 95.00 | 16.50 | 19.90 | 18.20 | % | 0.19 | 0 | 0 | 0.99 | -0.89 | 0.02 | -0.06 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 21.30 | 24.70 | 23.00 | % | 0.23 | 0 | 0 | 1.09 | -0.94 | 0.01 | -0.04 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 26.40 | 30.10 | 28.25 | % | 0.27 | 0 | 0 | 1.29 | -0.97 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST |