Options Chain for URBAN OUTFITTERS INC COM (URBN) - $36.21 as of 9/6/2024 3:13:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 14.40 | 16.70 | % | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 25.00 | 9.10 | 11.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 4.50 | 6.60 | 8.88 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.96 | 0.02 | -0.01 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 31.00 | 3.80 | 4.90 | % | 0 | 0 | 0.74 | 0.93 | 0.04 | -0.02 | 9/6/2024 3:59:44 PM EST | |||
| 32.00 | 3.50 | 3.90 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.88 | 0.06 | -0.02 | 4/17/2024 | 9/6/2024 3:59:44 PM EST |
| 33.00 | 2.70 | 3.20 | % | 0 | 0 | 0.42 | 0.82 | 0.09 | -0.03 | 9/6/2024 3:59:44 PM EST | |||
| 34.00 | 1.90 | 2.30 | 3.55 | 0.00 | 0.00% | 0 | 8 | 0.40 | 0.72 | 0.12 | -0.03 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 35.00 | 1.25 | 1.40 | 2.53 | 0.00 | 0.00% | 0 | 12 | 0.38 | 0.58 | 0.15 | -0.04 | 8/29/2024 | 9/6/2024 3:59:44 PM EST |
| 36.00 | 0.75 | 0.90 | 0.90 | -0.60 | -40.00% | 10 | 109 | 0.38 | 0.43 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 37.00 | 0.45 | 0.55 | 0.46 | -0.39 | -45.89% | 197 | 1,409 | 0.38 | 0.29 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 38.00 | 0.20 | 0.30 | 0.30 | -0.35 | -53.85% | 6 | 355 | 0.38 | 0.20 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 39.00 | 0.10 | 0.20 | 0.44 | 0.00 | 0.00% | 0 | 178 | 0.39 | 0.13 | 0.07 | -0.02 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | -0.09 | -47.37% | 16 | 886 | 0.42 | 0.09 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 41.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 677 | 0.48 | 0.05 | 0.04 | -0.01 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 42.00 | 0.05 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 986 | 0.54 | 0.03 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 43.00 | 0.00 | 0.40 | 0.19 | 0.00 | 0.00% | 0 | 166 | 0.85 | 0.01 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 44.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 162 | 0.92 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 194 | 0.63 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 46.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1,255 | 0.76 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 47.00 | 0.00 | 0.35 | 0.08 | 0.00 | 0.00% | 0 | 175 | 1.07 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:44 PM EST |
| 48.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 32 | 1.12 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 49.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 50.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 643 | 0.85 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 0.00 | 0.10 | 0.42 | 0.00 | 0.00% | 0 | 37 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.21 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:44 PM EST |
| 65.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 9/6/2024 3:59:44 PM EST |
| 70.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 1.50 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:44 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.88 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 9/6/2024 3:59:44 PM EST |
| 25.00 | 0.00 | 0.40 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 145 | 0.58 | -0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 31.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 74 | 0.47 | -0.07 | 0.04 | -0.02 | 8/28/2024 | 9/6/2024 3:59:44 PM EST |
| 32.00 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 1 | 7,900 | 0.42 | -0.12 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 33.00 | 0.25 | 0.35 | 0.16 | 0.00 | 0.00% | 0 | 26 | 0.42 | -0.18 | 0.09 | -0.03 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 34.00 | 0.45 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 188 | 0.40 | -0.28 | 0.12 | -0.03 | 9/3/2024 | 9/6/2024 3:59:44 PM EST |
| 35.00 | 0.80 | 0.90 | 0.77 | +0.17 | +28.34% | 23 | 165 | 0.39 | -0.42 | 0.15 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 36.00 | 1.30 | 1.40 | 1.25 | +0.27 | +27.56% | 5 | 201 | 0.38 | -0.57 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 37.00 | 1.90 | 2.10 | 1.87 | +0.66 | +54.55% | 6 | 418 | 0.38 | -0.71 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 38.00 | 2.40 | 2.90 | 2.90 | +1.28 | +79.02% | 81 | 235 | 0.38 | -0.80 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 39.00 | 3.20 | 4.30 | 3.71 | +1.06 | +40.00% | 30 | 431 | 0.71 | -0.87 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 40.00 | 3.70 | 5.50 | 4.64 | +1.04 | +28.89% | 8 | 491 | 0.89 | -0.91 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 41.00 | 4.30 | 6.90 | 5.60 | +1.49 | +36.26% | 50 | 625 | 0.89 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 42.00 | 6.10 | 7.70 | 6.38 | +1.00 | +18.59% | 1 | 249 | 1.16 | -0.97 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:44 PM EST |
| 43.00 | 6.70 | 8.90 | 6.20 | 0.00 | 0.00% | 0 | 417 | 1.34 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:44 PM EST |
| 44.00 | 7.60 | 9.90 | 8.12 | 0.00 | 0.00% | 0 | 2 | 1.42 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:44 PM EST |
| 45.00 | 9.00 | 10.70 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:44 PM EST |
| 46.00 | 9.60 | 11.70 | 7.60 | 0.00 | 0.00% | 0 | 3 | 1.49 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:44 PM EST |
| 47.00 | 11.00 | 12.70 | 3.53 | 0.00 | 0.00% | 0 | 1 | 1.55 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:44 PM EST |
| 48.00 | 11.20 | 13.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 49.00 | 13.20 | 14.70 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 50.00 | 13.20 | 15.70 | 7.32 | 0.00 | 0.00% | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 7/8/2024 | 9/6/2024 3:59:44 PM EST |
| 55.00 | 18.20 | 20.70 | 10.18 | 0.00 | 0.00% | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:44 PM EST |
| 60.00 | 23.20 | 25.70 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 65.00 | 28.40 | 30.80 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST | |||
| 70.00 | 33.40 | 36.00 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:44 PM EST |