Options Chain for URBAN OUTFITTERS INC COM (URBN) - $66.60 as of 10/17/2025 3:52:51 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 | 24.80 | 28.90 | 26.85 | % | 0.67 | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 45.00 | 19.80 | 23.90 | 21.85 | % | 0.49 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 50.00 | 14.80 | 18.90 | 16.85 | % | 0.34 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 55.00 | 10.10 | 13.90 | 12.00 | % | 0.22 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 56.00 | 9.00 | 12.90 | 10.95 | % | 0.20 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 57.00 | 8.10 | 11.90 | 10.00 | % | 0.18 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 58.00 | 7.10 | 11.00 | 9.05 | % | 0.16 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 59.00 | 6.00 | 9.80 | 7.90 | % | 0.13 | 0 | 0 | 1.40 | 0.99 | 0.02 | -0.01 | 10/17/2025 3:59:59 PM EST | |||
| 60.00 | 5.10 | 8.80 | 6.95 | % | 0.12 | 0 | 0 | 1.30 | 0.94 | 0.03 | -0.03 | 10/17/2025 3:59:59 PM EST | |||
| 61.00 | 4.10 | 8.10 | 6.10 | % | 0.10 | 0 | 0 | 1.29 | 0.89 | 0.04 | -0.05 | 10/17/2025 3:59:59 PM EST | |||
| 62.00 | 3.00 | 7.00 | 5.00 | 5.25 | -0.05 | -0.95% | 0.08 | 2 | 153 | 1.15 | 0.84 | 0.05 | -0.07 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 63.00 | 2.15 | 4.90 | 3.53 | 4.50 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.69 | 0.79 | 0.06 | -0.08 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 64.00 | 3.40 | 3.70 | 3.55 | 6.83 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.54 | 0.73 | 0.07 | -0.09 | 10/10/2025 | 10/17/2025 3:59:59 PM EST |
| 65.00 | 2.70 | 2.90 | 2.80 | 5.56 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.51 | 0.66 | 0.08 | -0.10 | 10/10/2025 | 10/17/2025 3:59:59 PM EST |
| 66.00 | 2.00 | 2.25 | 2.13 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.57 | 0.09 | -0.10 | 10/10/2025 | 10/17/2025 3:59:59 PM EST |
| 67.00 | 1.45 | 1.70 | 1.58 | 1.80 | % | 0.02 | 2 | 0 | 0.48 | 0.48 | 0.10 | -0.10 | 10/17/2025 | 10/17/2025 3:59:59 PM EST | |
| 68.00 | 1.00 | 1.30 | 1.15 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.47 | 0.37 | 0.10 | -0.10 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 69.00 | 0.50 | 1.00 | 0.75 | 0.55 | -2.69 | -83.03% | 0.01 | 6 | 4 | 0.45 | 0.27 | 0.10 | -0.08 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 70.00 | 0.30 | 0.75 | 0.53 | 0.50 | -0.33 | -39.76% | 0.01 | 16 | 13 | 0.45 | 0.18 | 0.08 | -0.07 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 71.00 | 0.20 | 0.55 | 0.38 | 0.31 | -0.57 | -64.78% | 0.01 | 19 | 12 | 0.46 | 0.11 | 0.06 | -0.05 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 72.00 | 0.10 | 2.20 | 1.15 | 0.15 | -0.61 | -80.27% | 0.02 | 13 | 46 | 0.75 | 0.07 | 0.04 | -0.04 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 73.00 | 0.05 | 2.15 | 1.10 | 0.15 | -0.42 | -73.69% | 0.02 | 1 | 13 | 0.78 | 0.04 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 74.00 | 0.00 | 2.30 | 1.15 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.31 | 0.03 | 0.02 | -0.02 | 10/13/2025 | 10/17/2025 3:59:59 PM EST |
| 75.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 1 | 27 | 0.73 | 0.01 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 76.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.43 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/17/2025 3:59:59 PM EST |
| 77.00 | 0.00 | 2.20 | 1.10 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/17/2025 3:59:59 PM EST |
| 78.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.62 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/17/2025 3:59:59 PM EST |
| 81.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.74 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:59 PM EST |
| 82.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.80 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:59 PM EST |
| 83.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:59 PM EST |
| 84.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.98 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/17/2025 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 3:59:59 PM EST |
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 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 | 3.70 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.25 | 1.13 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/17/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/17/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 59.00 | 0.00 | 2.40 | 1.20 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.57 | -0.01 | 0.02 | -0.01 | 9/10/2025 | 10/17/2025 3:59:59 PM EST |
| 60.00 | 0.10 | 2.30 | 1.20 | % | 0.02 | 0 | 0 | 0.94 | -0.06 | 0.03 | -0.03 | 10/17/2025 3:59:59 PM EST | |||
| 61.00 | 0.20 | 0.75 | 0.48 | 1.15 | +0.90 | +360.00% | 0.01 | 16 | 4 | 0.62 | -0.11 | 0.04 | -0.05 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 62.00 | 0.25 | 0.45 | 0.35 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.50 | -0.16 | 0.05 | -0.07 | 10/15/2025 | 10/17/2025 3:59:59 PM EST |
| 63.00 | 0.35 | 0.60 | 0.48 | 0.55 | -0.26 | -32.10% | 0.01 | 5 | 10 | 0.47 | -0.21 | 0.06 | -0.08 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 64.00 | 0.50 | 0.80 | 0.65 | 0.81 | -0.14 | -14.74% | 0.01 | 14 | 6 | 0.45 | -0.27 | 0.07 | -0.09 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 65.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.05 | -4.55% | 0.01 | 26 | 13 | 0.45 | -0.34 | 0.08 | -0.10 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 66.00 | 1.10 | 1.45 | 1.28 | 1.36 | +0.16 | +13.34% | 0.02 | 94 | 4 | 0.42 | -0.43 | 0.09 | -0.10 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 67.00 | 1.50 | 1.85 | 1.68 | 1.65 | -0.24 | -12.70% | 0.03 | 127 | 19 | 0.40 | -0.52 | 0.10 | -0.10 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 68.00 | 2.05 | 2.45 | 2.25 | 2.20 | -0.71 | -24.40% | 0.03 | 154 | 15 | 0.40 | -0.63 | 0.10 | -0.10 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 69.00 | 2.70 | 3.00 | 2.85 | 2.90 | -0.48 | -14.21% | 0.04 | 361 | 72 | 0.35 | -0.73 | 0.10 | -0.08 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 70.00 | 3.20 | 4.50 | 3.85 | 4.05 | +0.20 | +5.20% | 0.06 | 71 | 23 | 0.38 | -0.82 | 0.08 | -0.07 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 71.00 | 2.70 | 6.70 | 4.70 | 4.70 | +0.10 | +2.18% | 0.07 | 24 | 24 | 1.14 | -0.89 | 0.06 | -0.05 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 72.00 | 4.10 | 7.60 | 5.85 | 5.87 | +1.33 | +29.30% | 0.08 | 11 | 74 | 1.20 | -0.93 | 0.04 | -0.04 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 73.00 | 6.00 | 8.10 | 7.05 | 6.66 | +0.11 | +1.68% | 0.10 | 15 | 75 | 1.13 | -0.96 | 0.03 | -0.02 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 74.00 | 5.30 | 9.30 | 7.30 | 7.65 | +1.35 | +21.43% | 0.10 | 2 | 27 | 1.27 | -0.97 | 0.02 | -0.02 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 75.00 | 6.60 | 10.30 | 8.45 | 8.82 | +3.82 | +76.40% | 0.11 | 3 | 3 | 1.35 | -0.99 | 0.01 | -0.01 | 10/17/2025 | 10/17/2025 3:59:59 PM EST |
| 76.00 | 7.50 | 11.20 | 9.35 | % | 0.12 | 0 | 0 | 1.39 | -0.99 | 0.01 | -0.01 | 10/17/2025 3:59:59 PM EST | |||
| 77.00 | 8.40 | 12.20 | 10.30 | % | 0.13 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 78.00 | 9.60 | 13.10 | 11.35 | % | 0.15 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 79.00 | 10.40 | 14.20 | 12.30 | 10.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/17/2025 3:59:59 PM EST |
| 80.00 | 11.30 | 15.20 | 13.25 | 11.00 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/17/2025 3:59:59 PM EST |
| 81.00 | 12.20 | 16.20 | 14.20 | % | 0.18 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 82.00 | 13.30 | 17.20 | 15.25 | % | 0.19 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 83.00 | 14.20 | 18.20 | 16.20 | % | 0.20 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 84.00 | 15.30 | 19.20 | 17.25 | % | 0.21 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 85.00 | 16.30 | 19.70 | 18.00 | % | 0.21 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 90.00 | 21.20 | 25.00 | 23.10 | % | 0.26 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 95.00 | 26.20 | 30.20 | 28.20 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 100.00 | 31.40 | 35.20 | 33.30 | % | 0.33 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST | |||
| 105.00 | 36.50 | 40.20 | 38.35 | % | 0.37 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/17/2025 3:59:59 PM EST |