Options Chain for URBAN OUTFITTERS INC COM (URBN) - $76.92 as of 8/9/2026 10:43:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.30 | 44.10 | 42.20 | 43.47 | 0.00 | 0.00% | 1.21 | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 35.20 | 39.30 | 37.25 | 25.93 | 0.00 | 0.00% | 0.93 | 0 | 2 | 1.79 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 8/7/2026 3:59:53 PM EST |
| 45.00 | 30.20 | 34.30 | 32.25 | 32.60 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.55 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 8/7/2026 3:59:53 PM EST |
| 50.00 | 25.40 | 29.40 | 27.40 | 27.40 | 0.00 | 0.00% | 0.55 | 0 | 51 | 1.33 | 0.98 | 0.00 | -0.02 | 6/15/2026 | 8/7/2026 3:59:53 PM EST |
| 55.00 | 20.60 | 24.50 | 22.55 | % | 0.41 | 0 | 0 | 1.14 | 0.95 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 60.00 | 15.90 | 19.80 | 17.85 | 20.40 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.98 | 0.91 | 0.01 | -0.04 | 6/15/2026 | 8/7/2026 3:59:53 PM EST |
| 65.00 | 11.40 | 14.80 | 13.10 | 14.55 | 0.00 | 0.00% | 0.20 | 0 | 7 | 0.74 | 0.84 | 0.02 | -0.05 | 8/4/2026 | 8/7/2026 3:59:53 PM EST |
| 70.00 | 8.90 | 10.90 | 9.90 | 9.55 | -0.85 | -8.18% | 0.14 | 1 | 194 | 0.55 | 0.75 | 0.02 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 75.00 | 5.00 | 6.80 | 5.90 | 6.18 | -0.32 | -4.93% | 0.08 | 5 | 216 | 0.45 | 0.61 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 80.00 | 3.50 | 4.40 | 3.95 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 44 | 0.49 | 0.45 | 0.03 | -0.06 | 8/5/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 2.05 | 2.85 | 2.45 | 2.35 | -0.10 | -4.09% | 0.03 | 844 | 148 | 0.50 | 0.32 | 0.03 | -0.06 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 90.00 | 0.55 | 2.20 | 1.38 | 1.82 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.48 | 0.23 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 95.00 | 0.50 | 1.40 | 0.95 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.52 | 0.17 | 0.02 | -0.05 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.77 | 0.09 | 0.01 | -0.03 | 7/22/2026 | 8/7/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.80 | 0.06 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 1.65 | 0.83 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.86 | 0.04 | 0.01 | -0.02 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 1.60 | 0.80 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.95 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.90 | 0.95 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 8/7/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 1.95 | 0.98 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.70 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.75 | 0.88 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.40 | 0.00 | 0.00 | -0.01 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 50.00 | 0.15 | 0.40 | 0.28 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.74 | -0.02 | 0.00 | -0.02 | 7/30/2026 | 8/7/2026 3:59:53 PM EST |
| 55.00 | 0.15 | 0.45 | 0.30 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.61 | -0.05 | 0.01 | -0.03 | 7/14/2026 | 8/7/2026 3:59:53 PM EST |
| 60.00 | 0.45 | 0.60 | 0.53 | 0.67 | -0.93 | -58.13% | 0.01 | 1 | 10 | 0.56 | -0.09 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 65.00 | 0.85 | 1.25 | 1.05 | 1.37 | +0.07 | +5.39% | 0.02 | 3 | 238 | 0.51 | -0.16 | 0.02 | -0.05 | 8/7/2026 | 8/7/2026 3:59:53 PM EST |
| 70.00 | 2.00 | 3.10 | 2.55 | 2.20 | 0.00 | 0.00% | 0.04 | 0 | 173 | 0.55 | -0.25 | 0.02 | -0.06 | 8/6/2026 | 8/7/2026 3:59:53 PM EST |
| 75.00 | 2.35 | 4.70 | 3.53 | 10.00 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.45 | -0.39 | 0.03 | -0.06 | 5/21/2026 | 8/7/2026 3:59:53 PM EST |
| 80.00 | 4.70 | 7.40 | 6.05 | 10.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.43 | -0.55 | 0.03 | -0.06 | 7/17/2026 | 8/7/2026 3:59:53 PM EST |
| 85.00 | 8.90 | 12.10 | 10.50 | % | 0.12 | 0 | 0 | 0.53 | -0.68 | 0.03 | -0.06 | 8/7/2026 3:59:53 PM EST | |||
| 90.00 | 13.10 | 15.50 | 14.30 | % | 0.16 | 0 | 0 | 0.67 | -0.77 | 0.02 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 95.00 | 17.40 | 20.00 | 18.70 | % | 0.20 | 0 | 0 | 0.76 | -0.83 | 0.02 | -0.05 | 8/7/2026 3:59:53 PM EST | |||
| 100.00 | 22.10 | 25.10 | 23.60 | % | 0.24 | 0 | 0 | 0.83 | -0.91 | 0.01 | -0.03 | 8/7/2026 3:59:53 PM EST | |||
| 105.00 | 26.30 | 29.90 | 28.10 | % | 0.27 | 0 | 0 | 0.90 | -0.94 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 110.00 | 31.20 | 34.80 | 33.00 | % | 0.30 | 0 | 0 | 0.97 | -0.96 | 0.01 | -0.02 | 8/7/2026 3:59:53 PM EST | |||
| 115.00 | 36.10 | 39.80 | 37.95 | % | 0.33 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 8/7/2026 3:59:53 PM EST |