Options Chain for URBAN OUTFITTERS INC COM (URBN) - $75.81 as of 8/26/2026 7:30:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.80 | 44.80 | 42.80 | % | 1.07 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 45.00 | 35.80 | 39.80 | 37.80 | % | 0.84 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 50.00 | 30.80 | 34.80 | 32.80 | % | 0.66 | 0 | 0 | 2.07 | 0.99 | 0.00 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 55.00 | 25.80 | 30.00 | 27.90 | % | 0.51 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.03 | 8/26/2026 3:59:54 PM EST | |||
| 60.00 | 21.00 | 25.10 | 23.05 | % | 0.38 | 0 | 0 | 1.55 | 0.95 | 0.01 | -0.06 | 8/26/2026 3:59:54 PM EST | |||
| 62.00 | 19.10 | 23.20 | 21.15 | % | 0.34 | 0 | 0 | 1.46 | 0.93 | 0.01 | -0.07 | 8/26/2026 3:59:54 PM EST | |||
| 63.00 | 18.20 | 22.20 | 20.20 | % | 0.32 | 0 | 0 | 1.43 | 0.92 | 0.01 | -0.08 | 8/26/2026 3:59:54 PM EST | |||
| 64.00 | 17.30 | 21.40 | 19.35 | % | 0.30 | 0 | 0 | 1.38 | 0.91 | 0.01 | -0.09 | 8/26/2026 3:59:54 PM EST | |||
| 65.00 | 16.40 | 20.40 | 18.40 | % | 0.28 | 0 | 0 | 1.34 | 0.89 | 0.01 | -0.10 | 8/26/2026 3:59:54 PM EST | |||
| 66.00 | 15.00 | 19.60 | 17.30 | % | 0.26 | 0 | 0 | 1.31 | 0.89 | 0.01 | -0.10 | 8/26/2026 3:59:54 PM EST | |||
| 67.00 | 14.30 | 18.70 | 16.50 | % | 0.25 | 0 | 0 | 1.30 | 0.88 | 0.01 | -0.10 | 8/26/2026 3:59:54 PM EST | |||
| 68.00 | 13.50 | 17.70 | 15.60 | % | 0.23 | 0 | 0 | 1.24 | 0.87 | 0.01 | -0.11 | 8/26/2026 3:59:54 PM EST | |||
| 69.00 | 12.50 | 16.90 | 14.70 | % | 0.21 | 0 | 0 | 1.20 | 0.85 | 0.01 | -0.12 | 8/26/2026 3:59:54 PM EST | |||
| 70.00 | 11.60 | 16.30 | 13.95 | % | 0.20 | 0 | 0 | 1.19 | 0.84 | 0.02 | -0.12 | 8/26/2026 3:59:54 PM EST | |||
| 71.00 | 11.00 | 15.40 | 13.20 | % | 0.19 | 0 | 0 | 1.18 | 0.82 | 0.02 | -0.13 | 8/26/2026 3:59:54 PM EST | |||
| 72.00 | 10.00 | 14.50 | 12.25 | % | 0.17 | 0 | 0 | 1.14 | 0.80 | 0.02 | -0.13 | 8/26/2026 3:59:54 PM EST | |||
| 73.00 | 9.50 | 13.80 | 11.65 | 9.30 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.14 | 0.78 | 0.02 | -0.14 | 8/10/2026 | 8/26/2026 3:59:54 PM EST |
| 74.00 | 9.00 | 13.00 | 11.00 | % | 0.15 | 0 | 0 | 0.79 | 0.76 | 0.02 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 75.00 | 8.30 | 11.60 | 9.95 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 50 | 0.74 | 0.74 | 0.02 | -0.16 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 76.00 | 7.50 | 10.80 | 9.15 | 4.33 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | 0.72 | 0.02 | -0.16 | 8/18/2026 | 8/26/2026 3:59:54 PM EST |
| 77.00 | 6.60 | 10.00 | 8.30 | 2.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.71 | 0.70 | 0.02 | -0.16 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 78.00 | 6.00 | 9.20 | 7.60 | % | 0.10 | 0 | 0 | 0.71 | 0.67 | 0.03 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 79.00 | 5.40 | 8.80 | 7.10 | % | 0.09 | 0 | 0 | 0.73 | 0.65 | 0.03 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 80.00 | 4.60 | 8.00 | 6.30 | 4.40 | +1.95 | +79.60% | 0.08 | 1 | 2 | 0.69 | 0.62 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 81.00 | 4.20 | 7.60 | 5.90 | 1.43 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | 0.59 | 0.03 | -0.16 | 8/20/2026 | 8/26/2026 3:59:54 PM EST |
| 82.00 | 3.60 | 7.10 | 5.35 | 2.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.71 | 0.56 | 0.03 | -0.16 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 83.00 | 3.20 | 6.60 | 4.90 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.72 | 0.53 | 0.03 | -0.16 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 84.00 | 2.70 | 6.10 | 4.40 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.71 | 0.49 | 0.03 | -0.16 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 85.00 | 2.70 | 5.70 | 4.20 | 5.00 | +4.17 | +502.41% | 0.05 | 1 | 2 | 0.74 | 0.46 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 86.00 | 1.95 | 4.90 | 3.43 | 1.42 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.68 | 0.43 | 0.03 | -0.15 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 87.00 | 1.50 | 5.60 | 3.55 | 1.32 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.71 | 0.40 | 0.03 | -0.15 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 88.00 | 1.00 | 4.90 | 2.95 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.71 | 0.38 | 0.03 | -0.15 | 8/13/2026 | 8/26/2026 3:59:54 PM EST |
| 89.00 | 1.50 | 4.40 | 2.95 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.76 | 0.35 | 0.03 | -0.15 | 8/19/2026 | 8/26/2026 3:59:54 PM EST |
| 90.00 | 1.15 | 4.10 | 2.63 | 2.33 | +1.66 | +247.77% | 0.03 | 2 | 0 | 0.75 | 0.33 | 0.03 | -0.15 | 8/26/2026 | 8/26/2026 3:59:54 PM EST |
| 95.00 | 0.10 | 3.10 | 1.60 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.70 | 0.24 | 0.02 | -0.14 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 100.00 | 0.00 | 4.80 | 2.40 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.10 | 0.15 | 0.02 | -0.10 | 8/11/2026 | 8/26/2026 3:59:54 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.10 | 0.01 | -0.07 | 8/6/2026 | 8/26/2026 3:59:54 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 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.35 | 1.18 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 8/26/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 2.24 | -0.01 | 0.00 | -0.01 | 8/26/2026 3:59:54 PM EST | |||
| 55.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.91 | -0.02 | 0.00 | -0.03 | 8/26/2026 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.75 | 1.38 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.65 | -0.05 | 0.01 | -0.06 | 8/21/2026 | 8/26/2026 3:59:54 PM EST |
| 62.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 1.55 | -0.07 | 0.01 | -0.07 | 8/26/2026 3:59:54 PM EST | |||
| 63.00 | 0.00 | 2.85 | 1.43 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.52 | -0.08 | 0.01 | -0.08 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 64.00 | 0.00 | 2.90 | 1.45 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.47 | -0.09 | 0.01 | -0.09 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 65.00 | 0.50 | 1.25 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.92 | -0.11 | 0.01 | -0.10 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 66.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 1.43 | -0.11 | 0.01 | -0.10 | 8/26/2026 3:59:54 PM EST | |||
| 67.00 | 0.00 | 3.10 | 1.55 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.39 | -0.12 | 0.01 | -0.10 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 68.00 | 0.00 | 3.10 | 1.55 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.36 | -0.13 | 0.01 | -0.11 | 8/25/2026 | 8/26/2026 3:59:54 PM EST |
| 69.00 | 0.00 | 3.30 | 1.65 | 1.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.30 | -0.15 | 0.01 | -0.12 | 8/14/2026 | 8/26/2026 3:59:54 PM EST |
| 70.00 | 0.00 | 3.40 | 1.70 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | -0.16 | 0.02 | -0.12 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 71.00 | 0.00 | 3.50 | 1.75 | % | 0.02 | 0 | 0 | 1.21 | -0.18 | 0.02 | -0.13 | 8/26/2026 3:59:54 PM EST | |||
| 72.00 | 0.00 | 3.60 | 1.80 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.17 | -0.20 | 0.02 | -0.13 | 8/24/2026 | 8/26/2026 3:59:54 PM EST |
| 73.00 | 0.00 | 3.40 | 1.70 | % | 0.02 | 0 | 0 | 1.11 | -0.22 | 0.02 | -0.14 | 8/26/2026 3:59:54 PM EST | |||
| 74.00 | 0.60 | 3.70 | 2.15 | % | 0.03 | 0 | 0 | 0.81 | -0.24 | 0.02 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 75.00 | 0.85 | 3.70 | 2.28 | 2.38 | % | 0.03 | 2 | 0 | 0.79 | -0.26 | 0.02 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 76.00 | 1.15 | 4.10 | 2.63 | % | 0.03 | 0 | 0 | 0.80 | -0.28 | 0.02 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 77.00 | 1.45 | 4.10 | 2.78 | % | 0.04 | 0 | 0 | 0.77 | -0.30 | 0.02 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 78.00 | 1.90 | 4.60 | 3.25 | 3.38 | % | 0.04 | 2 | 0 | 0.79 | -0.33 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 79.00 | 2.15 | 4.90 | 3.53 | 3.60 | % | 0.04 | 36 | 0 | 0.77 | -0.35 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 80.00 | 3.50 | 5.40 | 4.45 | 4.43 | % | 0.06 | 178 | 0 | 0.85 | -0.38 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 81.00 | 3.70 | 5.40 | 4.55 | 4.71 | % | 0.06 | 197 | 0 | 0.80 | -0.41 | 0.03 | -0.16 | 8/26/2026 | 8/26/2026 3:59:54 PM EST | |
| 82.00 | 4.40 | 6.30 | 5.35 | % | 0.07 | 0 | 0 | 0.84 | -0.44 | 0.03 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 83.00 | 3.30 | 6.80 | 5.05 | % | 0.06 | 0 | 0 | 0.72 | -0.47 | 0.03 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 84.00 | 4.00 | 7.40 | 5.70 | % | 0.07 | 0 | 0 | 0.74 | -0.51 | 0.03 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 85.00 | 4.60 | 8.00 | 6.30 | % | 0.07 | 0 | 0 | 0.74 | -0.54 | 0.03 | -0.16 | 8/26/2026 3:59:54 PM EST | |||
| 86.00 | 5.30 | 8.60 | 6.95 | % | 0.08 | 0 | 0 | 0.74 | -0.57 | 0.03 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 87.00 | 6.20 | 9.20 | 7.70 | % | 0.09 | 0 | 0 | 0.76 | -0.60 | 0.03 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 88.00 | 6.40 | 10.10 | 8.25 | % | 0.09 | 0 | 0 | 0.74 | -0.62 | 0.03 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 89.00 | 7.30 | 10.60 | 8.95 | % | 0.10 | 0 | 0 | 0.73 | -0.65 | 0.03 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 90.00 | 8.00 | 11.30 | 9.65 | % | 0.11 | 0 | 0 | 0.72 | -0.67 | 0.03 | -0.15 | 8/26/2026 3:59:54 PM EST | |||
| 95.00 | 11.90 | 15.20 | 13.55 | % | 0.14 | 0 | 0 | 1.00 | -0.76 | 0.02 | -0.14 | 8/26/2026 3:59:54 PM EST | |||
| 100.00 | 15.80 | 20.40 | 18.10 | % | 0.18 | 0 | 0 | 1.05 | -0.85 | 0.02 | -0.10 | 8/26/2026 3:59:54 PM EST | |||
| 105.00 | 20.60 | 25.00 | 22.80 | % | 0.22 | 0 | 0 | 1.14 | -0.90 | 0.01 | -0.07 | 8/26/2026 3:59:54 PM EST |