Options Chain for URBAN OUTFITTERS INC COM (URBN) - $51.48 as of 3/28/2025 9:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 19.60 | 23.10 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 17.40 | 21.40 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 16.90 | 20.00 | % | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 16.40 | 20.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 14.50 | 18.30 | % | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 36.00 | 13.70 | 17.30 | 14.60 | % | 1 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 37.00 | 13.40 | 16.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 38.00 | 12.30 | 15.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 10.50 | 14.30 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 10.20 | 13.50 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 41.00 | 8.50 | 12.50 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 7.50 | 11.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 7.20 | 9.20 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 5.60 | 8.30 | % | 0 | 0 | 1.45 | 0.98 | 0.01 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 4.70 | 7.00 | % | 0 | 0 | 1.17 | 0.96 | 0.02 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 4.30 | 7.20 | % | 0 | 0 | 0.78 | 0.93 | 0.04 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 4.60 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.89 | 0.05 | -0.07 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 48.00 | 3.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 10 | 0.56 | 0.83 | 0.07 | -0.08 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 2.90 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 24 | 0.54 | 0.76 | 0.09 | -0.10 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 2.20 | 2.35 | 3.80 | 0.00 | 0.00% | 0 | 15 | 0.52 | 0.67 | 0.10 | -0.10 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 1.55 | 1.75 | 1.29 | -0.66 | -33.85% | 1 | 37 | 0.51 | 0.56 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 1.05 | 1.25 | 0.80 | -1.02 | -56.05% | 1 | 87 | 0.50 | 0.45 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 0.70 | 0.85 | 0.80 | -0.34 | -29.83% | 1,731 | 106 | 0.50 | 0.34 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 0.35 | 0.55 | 0.28 | -0.37 | -56.93% | 5 | 47 | 0.47 | 0.24 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 0.20 | 0.40 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.16 | 0.06 | -0.05 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 0.10 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 10 | 0.53 | 0.10 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.06 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 0.00 | 0.15 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.63 | 0.03 | 0.02 | -0.02 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 59.00 | 0.00 | 0.75 | 3.30 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.02 | 0.01 | -0.01 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.17 | 0.01 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 0.00 | 0.75 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 62.00 | 0.00 | 0.80 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 0.00 | 0.80 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 64.00 | 0.00 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.05 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 0.00 | 0.75 | 0.52 | 0.00 | 0.00% | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 68.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 69.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 71.00 | % | 0 | 0 | EST | |||||||||
| 75.00 | 0.00 | 0.75 | 0.29 | 0.00 | 0.00% | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.24 | 0.00 | 0.00% | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.28 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.02 | 0.01 | -0.02 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.15 | 0.05 | -0.71 | -93.43% | 1 | 1 | 0.64 | -0.04 | 0.02 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 0.10 | 0.20 | 0.12 | -0.08 | -40.00% | 1 | 0 | 0.58 | -0.07 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 47.00 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.11 | 0.05 | -0.07 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 48.00 | 0.25 | 0.40 | 0.37 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.17 | 0.07 | -0.08 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 49.00 | 0.45 | 0.60 | 0.60 | +0.20 | +50.00% | 1 | 465 | 0.51 | -0.24 | 0.09 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.70 | 0.85 | 0.55 | 0.00 | 0.00% | 0 | 25 | 0.49 | -0.33 | 0.10 | -0.10 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 51.00 | 1.05 | 1.25 | 1.35 | +0.65 | +92.86% | 14 | 14 | 0.47 | -0.44 | 0.11 | -0.11 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 52.00 | 1.50 | 1.80 | 1.90 | +0.60 | +46.16% | 1,501 | 29 | 0.46 | -0.55 | 0.11 | -0.10 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 53.00 | 2.15 | 2.40 | 2.01 | +0.64 | +46.72% | 10 | 10 | 0.46 | -0.66 | 0.10 | -0.09 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 54.00 | 2.80 | 3.20 | 3.10 | +1.00 | +47.62% | 1 | 7 | 0.44 | -0.76 | 0.08 | -0.07 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 55.00 | 3.70 | 4.00 | 4.20 | +1.20 | +40.00% | 5 | 16 | 0.44 | -0.84 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 56.00 | 3.60 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 2 | 1.41 | -0.90 | 0.05 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 57.00 | 5.10 | 6.90 | 3.90 | 0.00 | 0.00% | 0 | 10 | 1.52 | -0.94 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 58.00 | 5.40 | 8.60 | % | 0 | 0 | 1.58 | -0.97 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 59.00 | 7.00 | 9.60 | % | 0 | 0 | 1.59 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 60.00 | 7.40 | 11.00 | 7.90 | 0.00 | 0.00% | 0 | 1 | 1.80 | -0.99 | 0.01 | -0.01 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 61.00 | 8.60 | 11.30 | 3.00 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 62.00 | 9.60 | 12.60 | 3.60 | 0.00 | 0.00% | 0 | 2 | 1.98 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 63.00 | 10.40 | 13.60 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 4:00:01 PM EST |
| 64.00 | 11.60 | 14.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 65.00 | 12.70 | 16.00 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 66.00 | 13.40 | 16.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 67.00 | 14.30 | 17.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 68.00 | 15.20 | 19.00 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 69.00 | 16.20 | 19.60 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 70.00 | 17.50 | 20.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 71.00 | % | 0 | 0 | EST | |||||||||
| 75.00 | 22.60 | 25.60 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |