Options Chain for URBAN OUTFITTERS INC COM (URBN) - $75.84 as of 9/18/2026 3:26:45 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 | 33.50 | 37.20 | 35.35 | % | 0.88 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 45.00 | 28.90 | 32.20 | 30.55 | % | 0.68 | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 50.00 | 23.50 | 27.20 | 25.35 | % | 0.51 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 55.00 | 18.30 | 22.20 | 20.25 | % | 0.37 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 60.00 | 14.20 | 17.20 | 15.70 | % | 0.26 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 63.00 | 10.40 | 13.50 | 11.95 | % | 0.19 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 64.00 | 9.60 | 12.50 | 11.05 | % | 0.17 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 65.00 | 9.20 | 11.50 | 10.35 | % | 0.16 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 66.00 | 7.30 | 10.50 | 8.90 | % | 0.13 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 67.00 | 6.60 | 10.30 | 8.45 | % | 0.13 | 0 | 0 | 1.53 | 1.00 | 0.01 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 68.00 | 5.90 | 9.40 | 7.65 | 8.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.46 | 1.00 | 0.03 | 0.00 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 69.00 | 5.00 | 8.40 | 6.70 | 7.86 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.35 | 0.96 | 0.06 | -0.02 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 70.00 | 4.00 | 7.40 | 5.70 | 6.30 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.25 | 0.90 | 0.07 | -0.04 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 71.00 | 3.10 | 6.60 | 4.85 | % | 0.07 | 0 | 0 | 1.19 | 0.82 | 0.07 | -0.06 | 9/18/2026 4:00:04 PM EST | |||
| 72.00 | 2.30 | 5.10 | 3.70 | 6.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.95 | 0.75 | 0.08 | -0.08 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 73.00 | 1.50 | 4.90 | 3.20 | 5.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.04 | 0.66 | 0.08 | -0.09 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 74.00 | 0.80 | 2.70 | 1.75 | % | 0.02 | 0 | 0 | 0.62 | 0.58 | 0.09 | -0.10 | 9/18/2026 4:00:04 PM EST | |||
| 75.00 | 0.00 | 3.40 | 1.70 | 7.01 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | 0.49 | 0.09 | -0.11 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 76.00 | 0.90 | 2.55 | 1.73 | 4.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.56 | 0.41 | 0.08 | -0.11 | 9/9/2026 | 9/18/2026 4:00:04 PM EST |
| 77.00 | 0.05 | 2.20 | 1.13 | % | 0.01 | 0 | 0 | 0.46 | 0.33 | 0.07 | -0.10 | 9/18/2026 4:00:04 PM EST | |||
| 78.00 | 0.05 | 0.90 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.36 | 0.26 | 0.06 | -0.09 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 79.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.52 | -50.98% | 0.01 | 1 | 7 | 0.44 | 0.20 | 0.05 | -0.08 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.76 | 0.15 | 0.04 | -0.07 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 81.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.83 | 0.11 | 0.04 | -0.05 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 82.00 | 0.00 | 0.95 | 0.48 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.08 | 0.03 | -0.04 | 9/4/2026 | 9/18/2026 4:00:04 PM EST |
| 83.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.74 | 0.06 | 0.02 | -0.03 | 9/17/2026 | 9/18/2026 4:00:04 PM EST |
| 84.00 | 0.00 | 1.60 | 0.80 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.16 | 0.04 | 0.01 | -0.02 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 85.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.23 | 0.03 | 0.01 | -0.02 | 9/15/2026 | 9/18/2026 4:00:04 PM EST |
| 86.00 | 0.00 | 0.95 | 0.48 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | 0.02 | 0.01 | -0.01 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 87.00 | 0.00 | 0.75 | 0.38 | 0.98 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.03 | 0.01 | 0.00 | -0.01 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 88.00 | 0.00 | 1.15 | 0.58 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.01 | 0.00 | -0.01 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 89.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.62 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 90.00 | 0.00 | 1.50 | 0.75 | 1.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 4:00:04 PM EST |
| 91.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 93.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 94.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 95.00 | 0.00 | 1.70 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/18/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.37 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/18/2026 4:00:04 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 63.00 | 0.00 | 0.75 | 0.38 | 1.46 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 64.00 | 0.00 | 1.55 | 0.78 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/18/2026 4:00:04 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/18/2026 4:00:04 PM EST |
| 67.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.00 | 0.01 | 0.00 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 68.00 | 0.00 | 2.30 | 1.15 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.21 | 0.00 | 0.03 | 0.00 | 9/8/2026 | 9/18/2026 4:00:04 PM EST |
| 69.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.14 | -0.04 | 0.06 | -0.02 | 9/8/2026 | 9/18/2026 4:00:04 PM EST |
| 70.00 | 0.00 | 2.45 | 1.23 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | -0.10 | 0.07 | -0.04 | 8/28/2026 | 9/18/2026 4:00:04 PM EST |
| 71.00 | 0.00 | 1.30 | 0.65 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.18 | 0.07 | -0.06 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 72.00 | 0.00 | 2.65 | 1.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.90 | -0.25 | 0.08 | -0.08 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 73.00 | 0.35 | 2.35 | 1.35 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.49 | -0.34 | 0.08 | -0.09 | 9/16/2026 | 9/18/2026 4:00:04 PM EST |
| 74.00 | 0.70 | 2.80 | 1.75 | 1.02 | +0.34 | +50.00% | 0.02 | 2 | 3 | 0.49 | -0.42 | 0.09 | -0.10 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 75.00 | 0.05 | 3.60 | 1.83 | 0.95 | -0.13 | -12.04% | 0.02 | 1 | 18 | 0.77 | -0.51 | 0.09 | -0.11 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 76.00 | 0.60 | 3.70 | 2.15 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.67 | -0.59 | 0.08 | -0.11 | 8/27/2026 | 9/18/2026 4:00:04 PM EST |
| 77.00 | 2.25 | 4.00 | 3.13 | 2.20 | -0.40 | -15.39% | 0.04 | 2 | 4 | 0.55 | -0.67 | 0.07 | -0.10 | 9/18/2026 | 9/18/2026 4:00:04 PM EST |
| 78.00 | 1.50 | 4.70 | 3.10 | 2.00 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.54 | -0.74 | 0.06 | -0.09 | 9/11/2026 | 9/18/2026 4:00:04 PM EST |
| 79.00 | 2.20 | 5.60 | 3.90 | % | 0.05 | 0 | 0 | 0.61 | -0.80 | 0.05 | -0.08 | 9/18/2026 4:00:04 PM EST | |||
| 80.00 | 3.10 | 5.60 | 4.35 | % | 0.05 | 0 | 0 | 0.00 | -0.85 | 0.04 | -0.07 | 9/18/2026 4:00:04 PM EST | |||
| 81.00 | 4.70 | 7.40 | 6.05 | % | 0.07 | 0 | 0 | 0.81 | -0.89 | 0.04 | -0.05 | 9/18/2026 4:00:04 PM EST | |||
| 82.00 | 4.90 | 8.40 | 6.65 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.87 | -0.92 | 0.03 | -0.04 | 9/10/2026 | 9/18/2026 4:00:04 PM EST |
| 83.00 | 6.70 | 10.00 | 8.35 | % | 0.10 | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.03 | 9/18/2026 4:00:04 PM EST | |||
| 84.00 | 6.90 | 10.80 | 8.85 | % | 0.11 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 9/18/2026 4:00:04 PM EST | |||
| 85.00 | 7.90 | 11.90 | 9.90 | % | 0.12 | 0 | 0 | 1.05 | -0.97 | 0.01 | -0.02 | 9/18/2026 4:00:04 PM EST | |||
| 86.00 | 9.60 | 12.80 | 11.20 | % | 0.13 | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 87.00 | 9.90 | 13.90 | 11.90 | % | 0.14 | 0 | 0 | 1.15 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 88.00 | 10.90 | 14.30 | 12.60 | % | 0.14 | 0 | 0 | 1.13 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:04 PM EST | |||
| 89.00 | 11.90 | 14.90 | 13.40 | % | 0.15 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 90.00 | 13.60 | 16.30 | 14.95 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 91.00 | 13.90 | 17.70 | 15.80 | % | 0.17 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 92.00 | 14.90 | 18.70 | 16.80 | % | 0.18 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 93.00 | 15.90 | 19.70 | 17.80 | % | 0.19 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 94.00 | 16.90 | 20.80 | 18.85 | % | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 95.00 | 17.90 | 21.70 | 19.80 | % | 0.21 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 100.00 | 22.90 | 26.60 | 24.75 | % | 0.25 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST | |||
| 105.00 | 27.90 | 31.70 | 29.80 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:04 PM EST |