Options Chain for URBAN OUTFITTERS INC COM (URBN) - $78.88 as of 8/5/2026 8:19:46 AM 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 | 36.80 | 40.20 | 38.50 | % | 0.96 | 0 | 0 | 6.54 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 45.00 | 31.80 | 35.20 | 33.50 | 31.59 | 0.00 | 0.00% | 0.74 | 0 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 50.00 | 26.80 | 30.50 | 28.65 | % | 0.57 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 55.00 | 21.80 | 25.50 | 23.65 | % | 0.43 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 56.00 | 20.90 | 24.20 | 22.55 | 20.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 3.86 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 57.00 | 20.00 | 23.20 | 21.60 | 19.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 3.72 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 58.00 | 18.80 | 22.50 | 20.65 | % | 0.36 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 59.00 | 18.00 | 21.20 | 19.60 | 17.38 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 60.00 | 16.80 | 20.20 | 18.50 | 16.48 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 61.00 | 15.90 | 19.20 | 17.55 | 16.85 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 62.00 | 14.80 | 18.70 | 16.75 | 15.95 | 0.00 | 0.00% | 0.27 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 63.00 | 14.00 | 17.70 | 15.85 | 13.25 | 0.00 | 0.00% | 0.25 | 0 | 7 | 3.15 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 64.00 | 12.90 | 16.70 | 14.80 | 12.35 | 0.00 | 0.00% | 0.23 | 0 | 7 | 3.01 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 65.00 | 11.80 | 15.70 | 13.75 | 11.50 | 0.00 | 0.00% | 0.21 | 0 | 3 | 2.87 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 66.00 | 10.90 | 14.70 | 12.80 | 10.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 67.00 | 9.90 | 13.60 | 11.75 | 7.45 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 68.00 | 9.40 | 11.50 | 10.45 | 10.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 69.00 | 8.50 | 10.60 | 9.55 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.51 | 1.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 70.00 | 7.40 | 10.40 | 8.90 | 6.32 | 0.00 | 0.00% | 0.13 | 0 | 119 | 2.03 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 71.00 | 6.00 | 9.20 | 7.60 | 5.38 | 0.00 | 0.00% | 0.11 | 0 | 113 | 1.81 | 0.99 | 0.03 | -0.03 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 72.00 | 5.00 | 7.50 | 6.25 | 4.75 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.21 | 0.96 | 0.04 | -0.06 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 73.00 | 4.00 | 6.60 | 5.30 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 18 | 1.04 | 0.94 | 0.05 | -0.08 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 74.00 | 3.40 | 6.40 | 4.90 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 320 | 1.47 | 0.86 | 0.06 | -0.15 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 75.00 | 2.60 | 5.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 9 | 1.17 | 0.82 | 0.07 | -0.17 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 76.00 | 2.30 | 4.90 | 3.60 | 3.07 | 0.00 | 0.00% | 0.05 | 0 | 124 | 1.35 | 0.75 | 0.08 | -0.20 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 77.00 | 0.45 | 2.95 | 1.70 | 1.58 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.33 | 0.66 | 0.09 | -0.23 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 78.00 | 1.45 | 2.00 | 1.73 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 83 | 1.02 | 0.57 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 3.40 | 1.70 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 93 | 1.36 | 0.48 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 2.80 | 1.40 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.29 | 0.39 | 0.08 | -0.24 | 7/13/2026 | 8/4/2026 3:59:53 PM EST |
| 81.00 | 0.00 | 2.10 | 1.05 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.17 | 0.31 | 0.07 | -0.22 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 82.00 | 0.00 | 1.30 | 0.65 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.24 | 0.06 | -0.19 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 83.00 | 0.00 | 1.30 | 0.65 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.09 | 0.18 | 0.05 | -0.16 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 84.00 | 0.00 | 2.05 | 1.03 | % | 0.01 | 0 | 0 | 1.50 | 0.13 | 0.04 | -0.12 | 8/4/2026 3:59:53 PM EST | |||
| 85.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.67 | 0.09 | 0.03 | -0.09 | 8/4/2026 3:59:53 PM EST | |||
| 86.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.77 | 0.06 | 0.02 | -0.07 | 8/4/2026 3:59:53 PM EST | |||
| 87.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.31 | 0.04 | 0.02 | -0.05 | 7/22/2026 | 8/4/2026 3:59:53 PM EST |
| 88.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.03 | 0.01 | -0.03 | 8/4/2026 3:59:53 PM EST | |||
| 90.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.01 | 0.00 | -0.01 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.90 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/4/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 8/4/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.84 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 56.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 57.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 58.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.63 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 8/4/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:53 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.23 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/4/2026 3:59:53 PM EST |
| 62.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/4/2026 3:59:53 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 16 | 1.45 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/4/2026 3:59:53 PM EST |
| 64.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.96 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:53 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/4/2026 3:59:53 PM EST |
| 67.00 | 0.00 | 1.15 | 0.58 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/4/2026 3:59:53 PM EST |
| 68.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 69.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 4,007 | 1.35 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 71.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.85 | -0.01 | 0.03 | -0.03 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 72.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.88 | -0.04 | 0.04 | -0.06 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 73.00 | 0.00 | 1.80 | 0.90 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.39 | -0.06 | 0.05 | -0.08 | 7/31/2026 | 8/4/2026 3:59:53 PM EST |
| 74.00 | 0.15 | 0.70 | 0.43 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.66 | -0.14 | 0.06 | -0.15 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 1.30 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.91 | -0.18 | 0.07 | -0.17 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 76.00 | 0.00 | 2.10 | 1.05 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.08 | -0.25 | 0.08 | -0.20 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 77.00 | 0.05 | 0.95 | 0.50 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4,007 | 0.37 | -0.34 | 0.09 | -0.23 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 78.00 | 0.05 | 1.35 | 0.70 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.34 | -0.43 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 79.00 | 0.00 | 3.60 | 1.80 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.12 | -0.52 | 0.09 | -0.25 | 8/4/2026 | 8/4/2026 3:59:53 PM EST |
| 80.00 | 1.10 | 4.40 | 2.75 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.16 | -0.61 | 0.08 | -0.24 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 81.00 | 1.10 | 4.80 | 2.95 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.11 | -0.69 | 0.07 | -0.22 | 8/3/2026 | 8/4/2026 3:59:53 PM EST |
| 82.00 | 2.15 | 5.70 | 3.93 | 7.59 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.19 | -0.76 | 0.06 | -0.19 | 7/29/2026 | 8/4/2026 3:59:53 PM EST |
| 83.00 | 2.80 | 6.50 | 4.65 | % | 0.06 | 0 | 0 | 1.27 | -0.82 | 0.05 | -0.16 | 8/4/2026 3:59:53 PM EST | |||
| 84.00 | 3.70 | 7.40 | 5.55 | % | 0.07 | 0 | 0 | 1.33 | -0.87 | 0.04 | -0.12 | 8/4/2026 3:59:53 PM EST | |||
| 85.00 | 4.80 | 8.40 | 6.60 | % | 0.08 | 0 | 0 | 1.43 | -0.91 | 0.03 | -0.09 | 8/4/2026 3:59:53 PM EST | |||
| 86.00 | 5.60 | 9.20 | 7.40 | % | 0.09 | 0 | 0 | 1.53 | -0.94 | 0.02 | -0.07 | 8/4/2026 3:59:53 PM EST | |||
| 87.00 | 6.60 | 10.20 | 8.40 | % | 0.10 | 0 | 0 | 1.62 | -0.96 | 0.02 | -0.05 | 8/4/2026 3:59:53 PM EST | |||
| 88.00 | 7.70 | 11.20 | 9.45 | % | 0.11 | 0 | 0 | 1.71 | -0.97 | 0.01 | -0.03 | 8/4/2026 3:59:53 PM EST | |||
| 90.00 | 9.70 | 13.30 | 11.50 | % | 0.13 | 0 | 0 | 1.93 | -0.99 | 0.00 | -0.01 | 8/4/2026 3:59:53 PM EST | |||
| 95.00 | 14.70 | 18.30 | 16.50 | % | 0.17 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 100.00 | 19.80 | 23.30 | 21.55 | % | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST | |||
| 105.00 | 24.50 | 28.30 | 26.40 | % | 0.25 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/4/2026 3:59:53 PM EST |