Options Chain for URBAN OUTFITTERS INC COM (URBN) - $38.78 as of 4/26/2024 3:54:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.00 | 16.60 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 26.00 | 14.10 | 16.60 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 13.10 | 14.30 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 28.00 | 12.10 | 14.20 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 29.00 | 11.30 | 12.70 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 10.10 | 12.30 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 31.00 | 9.10 | 11.50 | % | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 8.20 | 10.20 | % | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 7.10 | 9.40 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 6.00 | 7.60 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 5.20 | 6.50 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 36.00 | 4.40 | 4.80 | 2.08 | 0.00 | 0.00% | 0 | 0 | 1.78 | 0.99 | 0.01 | -0.01 | 4/18/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 2.80 | 4.80 | 1.15 | 0.00 | 0.00% | 0 | 0 | 1.22 | 0.97 | 0.03 | -0.01 | 4/17/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 2.60 | 2.75 | 1.75 | +0.45 | +34.62% | 85 | 80 | 0.35 | 0.91 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 1.80 | 1.90 | 1.10 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.79 | 0.14 | -0.05 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 1.10 | 1.20 | 1.15 | +0.55 | +91.67% | 44 | 28 | 0.37 | 0.63 | 0.19 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 0.55 | 0.70 | 0.65 | +0.35 | +116.67% | 14 | 29 | 0.36 | 0.43 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 0.25 | 0.35 | 0.30 | +0.22 | +275.00% | 698 | 30 | 0.36 | 0.25 | 0.16 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 0.10 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.38 | 0.12 | 0.10 | -0.03 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 44.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.05 | 0.05 | -0.02 | 4/15/2024 | 4/26/2024 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 10 | 0.83 | 0.02 | 0.02 | -0.01 | 4/19/2024 | 4/26/2024 4:00:04 PM EST |
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.93 | 0.01 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 47.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:04 PM EST |
| 48.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 49.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.22 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 4:00:04 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 51.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 4:00:04 PM EST |
| 52.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 53.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 31.00 | 0.00 | 0.05 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.59 | -0.01 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:04 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | -0.17 | -77.28% | 11 | 121 | 0.49 | -0.03 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 38.00 | 0.05 | 0.15 | 0.13 | -0.32 | -71.12% | 17 | 31 | 0.37 | -0.09 | 0.08 | -0.03 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 39.00 | 0.20 | 0.30 | 0.25 | -0.71 | -73.96% | 3 | 420 | 0.37 | -0.21 | 0.14 | -0.05 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 40.00 | 0.50 | 0.60 | 0.90 | -0.65 | -41.94% | 1 | 24 | 0.36 | -0.37 | 0.19 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 41.00 | 1.00 | 1.10 | 1.05 | -2.15 | -67.19% | 16 | 12 | 0.37 | -0.57 | 0.20 | -0.06 | 4/26/2024 | 4/26/2024 4:00:04 PM EST |
| 42.00 | 1.45 | 1.80 | 3.70 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.75 | 0.16 | -0.05 | 4/22/2024 | 4/26/2024 4:00:04 PM EST |
| 43.00 | 2.50 | 2.65 | % | 0 | 0 | 0.42 | -0.88 | 0.10 | -0.03 | 4/26/2024 4:00:04 PM EST | |||
| 44.00 | 3.30 | 4.70 | % | 0 | 0 | 0.52 | -0.95 | 0.05 | -0.02 | 4/26/2024 4:00:04 PM EST | |||
| 45.00 | 4.30 | 5.80 | % | 0 | 0 | 1.52 | -0.98 | 0.02 | -0.01 | 4/26/2024 4:00:04 PM EST | |||
| 46.00 | 4.90 | 5.80 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 47.00 | 5.10 | 8.20 | % | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 48.00 | 6.20 | 9.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 49.00 | 8.10 | 10.00 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 50.00 | 9.10 | 9.70 | % | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 51.00 | 10.10 | 12.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 52.00 | 11.00 | 13.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 53.00 | 11.90 | 14.30 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 55.00 | 13.90 | 16.40 | % | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST | |||
| 60.00 | 18.90 | 21.20 | % | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:04 PM EST |