Options Chain for URBAN OUTFITTERS INC COM (URBN) - $65.83 as of 3/10/2026 8:43:05 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 | 24.20 | 27.70 | 25.95 | % | 0.65 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 45.00 | 20.20 | 22.30 | 21.25 | % | 0.47 | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 50.00 | 15.20 | 17.30 | 16.25 | 15.52 | +2.43 | +18.57% | 0.33 | 1 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 51.00 | 14.20 | 16.30 | 15.25 | 14.63 | +2.42 | +19.82% | 0.30 | 3 | 1 | 3.08 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 52.00 | 13.10 | 15.30 | 14.20 | 13.81 | % | 0.27 | 2 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 53.00 | 12.00 | 14.10 | 13.05 | 13.29 | % | 0.25 | 1 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 54.00 | 11.00 | 13.40 | 12.20 | 12.40 | % | 0.23 | 1 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST | |
| 55.00 | 10.20 | 12.10 | 11.15 | 7.95 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.32 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 56.00 | 9.00 | 11.40 | 10.20 | 10.81 | +3.85 | +55.32% | 0.18 | 1 | 7 | 2.35 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 57.00 | 8.00 | 10.50 | 9.25 | 9.93 | +3.93 | +65.50% | 0.16 | 1 | 34 | 2.25 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 58.00 | 7.00 | 9.40 | 8.20 | 5.04 | 0.00 | 0.00% | 0.14 | 0 | 48 | 2.04 | 1.00 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 59.00 | 6.10 | 8.10 | 7.10 | 4.24 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.88 | 0.99 | 0.02 | -0.02 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 60.00 | 5.10 | 7.20 | 6.15 | 6.07 | +2.47 | +68.62% | 0.10 | 2 | 43 | 1.67 | 0.96 | 0.03 | -0.04 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 61.00 | 4.20 | 5.80 | 5.00 | 4.88 | +1.65 | +51.09% | 0.08 | 22 | 57 | 1.24 | 0.92 | 0.04 | -0.09 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 62.00 | 3.50 | 4.60 | 4.05 | 3.95 | +0.80 | +25.40% | 0.07 | 48 | 52 | 0.99 | 0.87 | 0.06 | -0.12 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 63.00 | 2.50 | 3.90 | 3.20 | 3.07 | +0.63 | +25.82% | 0.05 | 106 | 20 | 0.99 | 0.81 | 0.08 | -0.15 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 64.00 | 2.25 | 2.65 | 2.45 | 2.34 | +0.50 | +27.18% | 0.04 | 173 | 50 | 0.56 | 0.71 | 0.10 | -0.18 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 65.00 | 1.50 | 2.00 | 1.75 | 1.64 | +0.34 | +26.16% | 0.03 | 105 | 112 | 0.56 | 0.60 | 0.12 | -0.20 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 66.00 | 0.95 | 1.40 | 1.18 | 1.42 | +0.92 | +184.00% | 0.02 | 6 | 14 | 0.54 | 0.48 | 0.13 | -0.21 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 67.00 | 0.55 | 0.90 | 0.73 | 0.90 | +0.40 | +80.00% | 0.01 | 3 | 13 | 0.52 | 0.36 | 0.12 | -0.19 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 68.00 | 0.30 | 0.65 | 0.48 | 0.52 | +0.35 | +205.89% | 0.01 | 1 | 10 | 0.49 | 0.25 | 0.10 | -0.16 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 69.00 | 0.15 | 0.40 | 0.28 | 0.62 | +0.47 | +313.34% | 0.00 | 12 | 11 | 0.50 | 0.16 | 0.08 | -0.13 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 70.00 | 0.10 | 0.40 | 0.25 | 0.42 | +0.32 | +320.00% | 0.00 | 7 | 9 | 0.52 | 0.10 | 0.05 | -0.09 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 71.00 | 0.05 | 0.65 | 0.35 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.99 | 0.06 | 0.04 | -0.06 | 3/4/2026 | 3/10/2026 4:00:01 PM EST |
| 72.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.89 | 0.03 | 0.02 | -0.03 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 73.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.28 | 0.02 | 0.01 | -0.02 | 3/5/2026 | 3/10/2026 4:00:01 PM EST |
| 74.00 | 0.05 | 0.80 | 0.43 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.01 | 0.01 | -0.01 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 4:00:01 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 4:00:01 PM EST |
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 78.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 79.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 0.70 | 0.35 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 81.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 82.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 83.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 84.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 0.70 | 0.35 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.21 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/10/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.13 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 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 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.19 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 3/10/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.48 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/10/2026 4:00:01 PM EST |
| 51.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 52.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 53.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 4:00:01 PM EST |
| 54.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.03 | -37.50% | 0.00 | 13 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 203 | 1.85 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 56.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 57.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.62 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 58.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 6 | 10 | 1.04 | 0.00 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 59.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.26 | -68.43% | 0.00 | 5 | 7 | 0.98 | -0.01 | 0.02 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | -0.04 | 0.03 | -0.04 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 61.00 | 0.10 | 0.25 | 0.18 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.63 | -0.08 | 0.04 | -0.09 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 62.00 | 0.15 | 0.30 | 0.23 | 0.30 | -1.53 | -83.61% | 0.00 | 2 | 18 | 0.57 | -0.13 | 0.06 | -0.12 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 63.00 | 0.25 | 0.55 | 0.40 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | -0.19 | 0.08 | -0.15 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 64.00 | 0.40 | 0.75 | 0.58 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.53 | -0.29 | 0.10 | -0.18 | 3/9/2026 | 3/10/2026 4:00:01 PM EST |
| 65.00 | 0.70 | 1.50 | 1.10 | 1.43 | -1.18 | -45.22% | 0.02 | 2 | 11 | 0.61 | -0.40 | 0.12 | -0.20 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 66.00 | 1.10 | 2.10 | 1.60 | 1.24 | -1.89 | -60.39% | 0.02 | 34 | 47 | 0.62 | -0.52 | 0.13 | -0.21 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 67.00 | 1.75 | 2.15 | 1.95 | 2.03 | -1.37 | -40.30% | 0.03 | 52 | 32 | 0.51 | -0.64 | 0.12 | -0.19 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 68.00 | 2.45 | 2.95 | 2.70 | 2.77 | -1.43 | -34.05% | 0.04 | 60 | 83 | 0.89 | -0.75 | 0.10 | -0.16 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 69.00 | 3.10 | 4.20 | 3.65 | 3.40 | -2.63 | -43.62% | 0.05 | 106 | 105 | 0.89 | -0.84 | 0.08 | -0.13 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 70.00 | 3.80 | 5.00 | 4.40 | 4.30 | -2.84 | -39.78% | 0.06 | 190 | 5 | 0.90 | -0.90 | 0.05 | -0.09 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 71.00 | 4.90 | 5.90 | 5.40 | 5.25 | -2.60 | -33.13% | 0.08 | 164 | 34 | 0.96 | -0.94 | 0.04 | -0.06 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 72.00 | 4.80 | 7.20 | 6.00 | 5.21 | -0.05 | -0.96% | 0.08 | 42 | 1 | 1.24 | -0.97 | 0.02 | -0.03 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 73.00 | 5.80 | 8.20 | 7.00 | 6.29 | +0.41 | +6.98% | 0.10 | 2 | 1 | 1.34 | -0.98 | 0.01 | -0.02 | 3/10/2026 | 3/10/2026 4:00:01 PM EST |
| 74.00 | 6.60 | 10.20 | 8.40 | % | 0.11 | 0 | 0 | 1.98 | -0.99 | 0.01 | -0.01 | 3/10/2026 4:00:01 PM EST | |||
| 75.00 | 7.70 | 11.20 | 9.45 | % | 0.13 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 76.00 | 8.70 | 12.10 | 10.40 | % | 0.14 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 77.00 | 9.70 | 13.10 | 11.40 | % | 0.15 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 78.00 | 10.70 | 14.10 | 12.40 | % | 0.16 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 79.00 | 11.70 | 15.10 | 13.40 | % | 0.17 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 80.00 | 12.70 | 16.10 | 14.40 | % | 0.18 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 81.00 | 13.70 | 17.10 | 15.40 | % | 0.19 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 82.00 | 14.70 | 18.10 | 16.40 | % | 0.20 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 83.00 | 15.70 | 19.10 | 17.40 | % | 0.21 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 84.00 | 16.70 | 20.10 | 18.40 | % | 0.22 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 85.00 | 17.70 | 21.10 | 19.40 | % | 0.23 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 90.00 | 22.70 | 26.10 | 24.40 | % | 0.27 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 95.00 | 27.70 | 31.10 | 29.40 | % | 0.31 | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 100.00 | 32.70 | 36.10 | 34.40 | % | 0.34 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST | |||
| 105.00 | 37.70 | 41.10 | 39.40 | % | 0.38 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 3/10/2026 4:00:01 PM EST |