Options Chain for URBAN OUTFITTERS INC COM (URBN) - $84.00 as of 11/13/2026 6:40:18 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 | 39.50 | 43.00 | 41.25 | % | 0.92 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 50.00 | 34.50 | 38.20 | 36.35 | % | 0.73 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 55.00 | 29.50 | 33.30 | 31.40 | % | 0.57 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 60.00 | 24.50 | 28.30 | 26.40 | % | 0.44 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 65.00 | 19.50 | 23.00 | 21.25 | % | 0.33 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 70.00 | 14.50 | 18.50 | 16.50 | 8.40 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 11/13/2026 3:59:58 PM EST |
| 74.00 | 10.80 | 13.80 | 12.30 | % | 0.17 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 75.00 | 10.40 | 12.80 | 11.60 | 13.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 3:59:58 PM EST |
| 76.00 | 8.60 | 12.50 | 10.55 | % | 0.14 | 0 | 0 | 1.27 | 0.99 | 0.01 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 77.00 | 8.40 | 11.00 | 9.70 | 12.15 | 0.00 | 0.00% | 0.13 | 0 | 4 | 1.04 | 0.98 | 0.01 | -0.01 | 11/3/2026 | 11/13/2026 3:59:58 PM EST |
| 78.00 | 6.60 | 10.00 | 8.30 | 11.25 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.03 | 0.96 | 0.02 | -0.02 | 11/3/2026 | 11/13/2026 3:59:58 PM EST |
| 79.00 | 5.60 | 8.70 | 7.15 | % | 0.09 | 0 | 0 | 0.81 | 0.94 | 0.02 | -0.03 | 11/13/2026 3:59:58 PM EST | |||
| 80.00 | 4.70 | 8.10 | 6.40 | 7.10 | 0.00 | 0.00% | 0.08 | 0 | 854 | 0.96 | 0.90 | 0.03 | -0.05 | 11/10/2026 | 11/13/2026 3:59:58 PM EST |
| 81.00 | 4.60 | 7.10 | 5.85 | % | 0.07 | 0 | 0 | 0.93 | 0.85 | 0.04 | -0.07 | 11/13/2026 3:59:58 PM EST | |||
| 82.00 | 3.80 | 6.30 | 5.05 | % | 0.06 | 0 | 0 | 0.92 | 0.81 | 0.05 | -0.09 | 11/13/2026 3:59:58 PM EST | |||
| 83.00 | 3.50 | 5.60 | 4.55 | % | 0.05 | 0 | 0 | 0.84 | 0.75 | 0.06 | -0.11 | 11/13/2026 3:59:58 PM EST | |||
| 84.00 | 2.80 | 4.80 | 3.80 | 4.15 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.51 | 0.68 | 0.07 | -0.12 | 11/10/2026 | 11/13/2026 3:59:58 PM EST |
| 85.00 | 2.10 | 3.40 | 2.75 | 2.59 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.43 | 0.61 | 0.07 | -0.13 | 11/11/2026 | 11/13/2026 3:59:58 PM EST |
| 86.00 | 1.60 | 3.10 | 2.35 | 2.67 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.46 | 0.53 | 0.08 | -0.14 | 11/6/2026 | 11/13/2026 3:59:58 PM EST |
| 87.00 | 1.30 | 2.30 | 1.80 | 1.25 | -0.62 | -33.16% | 0.02 | 1 | 4 | 0.45 | 0.46 | 0.08 | -0.14 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 88.00 | 0.95 | 2.20 | 1.58 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.48 | 0.38 | 0.08 | -0.14 | 11/6/2026 | 11/13/2026 3:59:58 PM EST |
| 89.00 | 0.70 | 2.15 | 1.43 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.52 | 0.31 | 0.07 | -0.13 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 90.00 | 0.50 | 1.40 | 0.95 | 0.55 | -0.32 | -36.79% | 0.01 | 2 | 61 | 0.48 | 0.24 | 0.06 | -0.12 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 91.00 | 0.35 | 0.80 | 0.58 | 0.40 | -2.04 | -83.61% | 0.01 | 1 | 27 | 0.44 | 0.19 | 0.06 | -0.10 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 92.00 | 0.10 | 0.85 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.44 | 0.15 | 0.05 | -0.09 | 11/11/2026 | 11/13/2026 3:59:58 PM EST |
| 93.00 | 0.00 | 1.25 | 0.63 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.72 | 0.10 | 0.04 | -0.07 | 11/11/2026 | 11/13/2026 3:59:58 PM EST |
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.07 | 0.03 | -0.06 | 11/13/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.68 | 0.05 | 0.02 | -0.04 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 96.00 | 0.00 | 2.00 | 1.00 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.08 | 0.04 | 0.02 | -0.03 | 11/2/2026 | 11/13/2026 3:59:58 PM EST |
| 97.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.13 | 0.02 | 0.01 | -0.02 | 11/13/2026 3:59:58 PM EST | |||
| 98.00 | 0.00 | 1.75 | 0.88 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.13 | 0.02 | 0.01 | -0.02 | 10/27/2026 | 11/13/2026 3:59:58 PM EST |
| 99.00 | 0.00 | 1.20 | 0.60 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.02 | 0.01 | 0.01 | -0.01 | 10/30/2026 | 11/13/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.65 | 0.33 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.88 | 0.01 | 0.00 | -0.01 | 11/4/2026 | 11/13/2026 3:59:58 PM EST |
| 101.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.78 | 0.00 | 0.00 | -0.01 | 11/11/2026 | 11/13/2026 3:59:58 PM EST |
| 102.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 3:59:58 PM EST |
| 103.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.85 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:58 PM EST |
| 104.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.08 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/13/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 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 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.99 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 11/13/2026 3:59:58 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.30 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/13/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.93 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 11/13/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.59 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/13/2026 3:59:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.27 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/13/2026 3:59:58 PM EST |
| 74.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.02 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.80 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/13/2026 3:59:58 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.89 | -0.01 | 0.01 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.83 | -0.02 | 0.01 | -0.01 | 10/28/2026 | 11/13/2026 3:59:58 PM EST |
| 78.00 | 0.00 | 1.25 | 0.63 | 0.27 | +0.03 | +12.50% | 0.01 | 1 | 4 | 0.93 | -0.04 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 79.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.20 | -0.06 | 0.02 | -0.03 | 11/13/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.64 | -0.10 | 0.03 | -0.05 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 81.00 | 0.25 | 0.60 | 0.43 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.45 | -0.14 | 0.04 | -0.07 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 82.00 | 0.40 | 0.80 | 0.60 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.44 | -0.19 | 0.05 | -0.09 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 83.00 | 0.25 | 1.05 | 0.65 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.38 | -0.25 | 0.06 | -0.11 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 84.00 | 0.40 | 1.30 | 0.85 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.37 | -0.32 | 0.07 | -0.12 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 85.00 | 0.90 | 1.70 | 1.30 | 1.55 | -0.75 | -32.61% | 0.02 | 4 | 56 | 0.39 | -0.39 | 0.07 | -0.13 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 86.00 | 0.95 | 2.15 | 1.55 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.35 | -0.47 | 0.08 | -0.14 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 87.00 | 1.85 | 2.70 | 2.28 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.39 | -0.54 | 0.08 | -0.14 | 11/12/2026 | 11/13/2026 3:59:58 PM EST |
| 88.00 | 2.40 | 3.40 | 2.90 | 3.30 | +0.80 | +32.00% | 0.03 | 2 | 3 | 0.40 | -0.62 | 0.08 | -0.14 | 11/13/2026 | 11/13/2026 3:59:58 PM EST |
| 89.00 | 3.20 | 4.10 | 3.65 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.41 | -0.69 | 0.07 | -0.13 | 11/5/2026 | 11/13/2026 3:59:58 PM EST |
| 90.00 | 3.80 | 6.30 | 5.05 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.55 | -0.76 | 0.06 | -0.12 | 11/4/2026 | 11/13/2026 3:59:58 PM EST |
| 91.00 | 4.50 | 7.30 | 5.90 | % | 0.06 | 0 | 0 | 0.53 | -0.81 | 0.06 | -0.10 | 11/13/2026 3:59:58 PM EST | |||
| 92.00 | 5.30 | 7.80 | 6.55 | 4.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.93 | -0.85 | 0.05 | -0.09 | 10/30/2026 | 11/13/2026 3:59:58 PM EST |
| 93.00 | 5.70 | 8.20 | 6.95 | % | 0.07 | 0 | 0 | 0.86 | -0.90 | 0.04 | -0.07 | 11/13/2026 3:59:58 PM EST | |||
| 94.00 | 6.70 | 9.10 | 7.90 | % | 0.08 | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.06 | 11/13/2026 3:59:58 PM EST | |||
| 95.00 | 7.50 | 10.10 | 8.80 | 9.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | -0.95 | 0.02 | -0.04 | 10/16/2026 | 11/13/2026 3:59:58 PM EST |
| 96.00 | 9.00 | 11.50 | 10.25 | % | 0.11 | 0 | 0 | 1.11 | -0.96 | 0.02 | -0.03 | 11/13/2026 3:59:58 PM EST | |||
| 97.00 | 10.00 | 12.00 | 11.00 | % | 0.11 | 0 | 0 | 1.04 | -0.98 | 0.01 | -0.02 | 11/13/2026 3:59:58 PM EST | |||
| 98.00 | 10.80 | 13.80 | 12.30 | % | 0.13 | 0 | 0 | 1.30 | -0.98 | 0.01 | -0.02 | 11/13/2026 3:59:58 PM EST | |||
| 99.00 | 12.00 | 14.50 | 13.25 | % | 0.13 | 0 | 0 | 1.27 | -0.99 | 0.01 | -0.01 | 11/13/2026 3:59:58 PM EST | |||
| 100.00 | 12.90 | 15.70 | 14.30 | % | 0.14 | 0 | 0 | 1.38 | -0.99 | 0.00 | -0.01 | 11/13/2026 3:59:58 PM EST | |||
| 101.00 | 14.10 | 16.60 | 15.35 | 10.78 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.40 | -1.00 | 0.00 | -0.01 | 10/26/2026 | 11/13/2026 3:59:58 PM EST |
| 102.00 | 15.10 | 17.60 | 16.35 | 11.70 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 11/13/2026 3:59:58 PM EST |
| 103.00 | 16.10 | 18.60 | 17.35 | % | 0.17 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 104.00 | 16.40 | 19.60 | 18.00 | % | 0.17 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 105.00 | 18.10 | 20.60 | 19.35 | % | 0.18 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 110.00 | 23.10 | 25.60 | 24.35 | % | 0.22 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST | |||
| 115.00 | 28.10 | 30.60 | 29.35 | % | 0.26 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/13/2026 3:59:58 PM EST |