Options Chain for URBAN OUTFITTERS INC COM (URBN) - $72.47 as of 6/18/2026 3:33:58 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 | 34.90 | 38.30 | 36.60 | % | 0.92 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 45.00 | 29.90 | 32.90 | 31.40 | % | 0.70 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 50.00 | 24.90 | 28.60 | 26.75 | % | 0.54 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 54.00 | 20.90 | 24.20 | 22.55 | % | 0.42 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 55.00 | 19.90 | 23.70 | 21.80 | % | 0.40 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 56.00 | 18.90 | 22.70 | 20.80 | % | 0.37 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 57.00 | 17.90 | 20.80 | 19.35 | % | 0.34 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 58.00 | 16.90 | 20.60 | 18.75 | % | 0.32 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 59.00 | 16.00 | 19.50 | 17.75 | % | 0.30 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 60.00 | 14.90 | 18.60 | 16.75 | % | 0.28 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 61.00 | 13.90 | 17.00 | 15.45 | % | 0.25 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 62.00 | 12.90 | 16.00 | 14.45 | 10.16 | 0.00 | 0.00% | 0.23 | 0 | 3 | 1.53 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 63.00 | 11.90 | 14.80 | 13.35 | 9.24 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.37 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 64.00 | 10.90 | 14.70 | 12.80 | % | 0.20 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 65.00 | 9.90 | 13.70 | 11.80 | % | 0.18 | 0 | 0 | 1.52 | 1.00 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 66.00 | 9.00 | 12.20 | 10.60 | % | 0.16 | 0 | 0 | 1.43 | 0.99 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 67.00 | 8.00 | 11.00 | 9.50 | 8.31 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.13 | 0.98 | 0.01 | -0.03 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 68.00 | 7.30 | 10.00 | 8.65 | 7.44 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.05 | 0.96 | 0.01 | -0.06 | 6/9/2026 | 6/18/2026 4:00:03 PM EST |
| 69.00 | 6.40 | 8.90 | 7.65 | % | 0.11 | 0 | 0 | 0.94 | 0.93 | 0.02 | -0.08 | 6/18/2026 4:00:03 PM EST | |||
| 70.00 | 5.40 | 8.10 | 6.75 | % | 0.10 | 0 | 0 | 1.09 | 0.92 | 0.03 | -0.08 | 6/18/2026 4:00:03 PM EST | |||
| 71.00 | 4.50 | 6.70 | 5.60 | 4.16 | +1.96 | +89.10% | 0.08 | 1 | 2 | 0.72 | 0.88 | 0.04 | -0.09 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 72.00 | 3.60 | 5.90 | 4.75 | 6.48 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.70 | 0.84 | 0.05 | -0.10 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 73.00 | 3.30 | 5.20 | 4.25 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.70 | 0.78 | 0.06 | -0.12 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 74.00 | 3.00 | 3.70 | 3.35 | 3.55 | +0.65 | +22.42% | 0.05 | 2 | 50 | 0.41 | 0.71 | 0.07 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 75.00 | 1.00 | 3.00 | 2.00 | 1.09 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.61 | 0.64 | 0.08 | -0.13 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 76.00 | 1.80 | 2.40 | 2.10 | 1.15 | +0.25 | +27.78% | 0.03 | 1 | 9 | 0.42 | 0.55 | 0.09 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 77.00 | 1.30 | 1.85 | 1.58 | 1.30 | +0.19 | +17.12% | 0.02 | 8 | 28 | 0.41 | 0.46 | 0.09 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 78.00 | 0.95 | 1.45 | 1.20 | 1.09 | -1.26 | -53.62% | 0.02 | 2 | 17 | 0.41 | 0.37 | 0.09 | -0.12 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 79.00 | 0.65 | 1.15 | 0.90 | 0.87 | -0.83 | -48.83% | 0.01 | 1 | 12 | 0.41 | 0.30 | 0.08 | -0.11 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 0.45 | 0.90 | 0.68 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.42 | 0.23 | 0.07 | -0.10 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 81.00 | 0.30 | 2.10 | 1.20 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.17 | 0.06 | -0.08 | 5/27/2026 | 6/18/2026 4:00:03 PM EST |
| 82.00 | 0.20 | 0.60 | 0.40 | 0.37 | +0.03 | +8.83% | 0.00 | 1 | 8 | 0.56 | 0.12 | 0.05 | -0.07 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 83.00 | 0.20 | 0.75 | 0.48 | 0.44 | -0.20 | -31.25% | 0.01 | 2 | 2 | 0.50 | 0.10 | 0.04 | -0.06 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.73 | 0.06 | 0.03 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 85.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.04 | 0.02 | -0.03 | 5/15/2026 | 6/18/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.21 | 0.02 | 0.01 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 87.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.27 | 0.01 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 88.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.01 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 89.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.01 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/18/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 54.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 1.95 | 0.98 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/18/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.26 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.61 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 2.25 | 1.13 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/18/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 1.60 | 0.80 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 1.35 | 0.68 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.49 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/18/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST | |||
| 64.00 | 0.00 | 2.35 | 1.18 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.67 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 2.40 | 1.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.60 | 0.00 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 2.45 | 1.23 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.53 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/18/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 2.50 | 1.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.46 | -0.02 | 0.01 | -0.03 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 68.00 | 0.00 | 0.55 | 0.28 | 0.15 | -0.20 | -57.15% | 0.00 | 17 | 9 | 0.74 | -0.04 | 0.01 | -0.06 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 69.00 | 0.05 | 0.35 | 0.20 | 0.20 | % | 0.00 | 2 | 0 | 0.47 | -0.07 | 0.02 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 70.00 | 0.15 | 0.60 | 0.38 | 0.30 | % | 0.01 | 1 | 0 | 0.63 | -0.08 | 0.03 | -0.08 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 71.00 | 0.15 | 0.55 | 0.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | -0.12 | 0.04 | -0.09 | 5/28/2026 | 6/18/2026 4:00:03 PM EST |
| 72.00 | 0.30 | 0.75 | 0.53 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.59 | -0.16 | 0.05 | -0.10 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 73.00 | 0.45 | 0.90 | 0.68 | 0.65 | -0.35 | -35.00% | 0.01 | 6 | 7 | 0.41 | -0.22 | 0.06 | -0.12 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 74.00 | 0.65 | 1.15 | 0.90 | 1.30 | % | 0.01 | 10 | 0 | 0.41 | -0.29 | 0.07 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 75.00 | 0.90 | 1.50 | 1.20 | 1.25 | -0.10 | -7.41% | 0.02 | 1 | 2 | 0.40 | -0.36 | 0.08 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 76.00 | 1.20 | 1.90 | 1.55 | 1.40 | -0.25 | -15.16% | 0.02 | 1 | 1 | 0.39 | -0.45 | 0.09 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 77.00 | 1.55 | 2.45 | 2.00 | 2.10 | -2.07 | -49.64% | 0.03 | 16 | 8 | 0.37 | -0.54 | 0.09 | -0.13 | 6/18/2026 | 6/18/2026 4:00:03 PM EST |
| 78.00 | 2.15 | 3.00 | 2.58 | 5.17 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.63 | 0.09 | -0.12 | 6/17/2026 | 6/18/2026 4:00:03 PM EST |
| 79.00 | 2.65 | 3.70 | 3.18 | 3.26 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.57 | -0.70 | 0.08 | -0.11 | 6/12/2026 | 6/18/2026 4:00:03 PM EST |
| 80.00 | 2.80 | 5.50 | 4.15 | % | 0.05 | 0 | 0 | 0.90 | -0.77 | 0.07 | -0.10 | 6/18/2026 4:00:03 PM EST | |||
| 81.00 | 3.60 | 7.00 | 5.30 | % | 0.07 | 0 | 0 | 0.96 | -0.83 | 0.06 | -0.08 | 6/18/2026 4:00:03 PM EST | |||
| 82.00 | 4.90 | 7.30 | 6.10 | % | 0.07 | 0 | 0 | 0.86 | -0.88 | 0.05 | -0.07 | 6/18/2026 4:00:03 PM EST | |||
| 83.00 | 5.70 | 8.50 | 7.10 | % | 0.09 | 0 | 0 | 0.98 | -0.90 | 0.04 | -0.06 | 6/18/2026 4:00:03 PM EST | |||
| 84.00 | 6.60 | 9.50 | 8.05 | % | 0.10 | 0 | 0 | 1.04 | -0.94 | 0.03 | -0.04 | 6/18/2026 4:00:03 PM EST | |||
| 85.00 | 7.30 | 10.50 | 8.90 | % | 0.10 | 0 | 0 | 1.10 | -0.96 | 0.02 | -0.03 | 6/18/2026 4:00:03 PM EST | |||
| 86.00 | 7.90 | 11.80 | 9.85 | % | 0.11 | 0 | 0 | 1.24 | -0.98 | 0.01 | -0.02 | 6/18/2026 4:00:03 PM EST | |||
| 87.00 | 8.80 | 12.70 | 10.75 | % | 0.12 | 0 | 0 | 1.28 | -0.99 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 88.00 | 9.80 | 13.70 | 11.75 | % | 0.13 | 0 | 0 | 1.33 | -0.99 | 0.01 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 89.00 | 11.80 | 14.10 | 12.95 | % | 0.15 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 6/18/2026 4:00:03 PM EST | |||
| 90.00 | 11.90 | 15.30 | 13.60 | 14.64 | % | 0.15 | 4 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 95.00 | 17.40 | 20.40 | 18.90 | 19.61 | % | 0.20 | 4 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 6/18/2026 4:00:03 PM EST | |
| 100.00 | 22.20 | 25.20 | 23.70 | % | 0.24 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:03 PM EST |