Options Chain for URBAN OUTFITTERS INC COM (URBN) - $72.28 as of 7/11/2025 9:03:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 35.30 | 39.20 | 37.25 | 31.35 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4.72 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 30.40 | 34.30 | 32.35 | % | 0.81 | 0 | 0 | 4.06 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 45.00 | 25.30 | 29.40 | 27.35 | % | 0.61 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 50.00 | 20.70 | 24.00 | 22.35 | 21.33 | +1.33 | +6.65% | 0.45 | 3 | 15 | 2.70 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 15.70 | 18.40 | 17.05 | 17.02 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 56.00 | 14.60 | 18.30 | 16.45 | % | 0.29 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 57.00 | 13.60 | 17.10 | 15.35 | % | 0.27 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 58.00 | 12.30 | 16.30 | 14.30 | % | 0.25 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 59.00 | 11.80 | 14.90 | 13.35 | 8.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.90 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 10.40 | 13.10 | 11.75 | 12.65 | 0.00 | 0.00% | 0.20 | 0 | 45 | 1.32 | 0.99 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 61.00 | 9.30 | 13.30 | 11.30 | % | 0.19 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 62.00 | 8.50 | 12.30 | 10.40 | % | 0.17 | 0 | 0 | 1.54 | 0.99 | 0.01 | -0.02 | 7/11/2025 4:00:00 PM EST | |||
| 63.00 | 7.40 | 11.30 | 9.35 | % | 0.15 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 64.00 | 6.50 | 10.30 | 8.40 | % | 0.13 | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 65.00 | 5.40 | 9.30 | 7.35 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 92 | 1.34 | 0.92 | 0.03 | -0.08 | 7/8/2025 | 7/11/2025 4:00:00 PM EST |
| 66.00 | 4.40 | 8.30 | 6.35 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.15 | 0.90 | 0.04 | -0.09 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 67.00 | 4.10 | 6.40 | 5.25 | 6.20 | 0.00 | 0.00% | 0.08 | 78 | 88 | 0.51 | 0.87 | 0.04 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 68.00 | 3.90 | 5.20 | 4.55 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 53 | 0.36 | 0.82 | 0.05 | -0.12 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 69.00 | 2.85 | 3.90 | 3.38 | 3.98 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.77 | 0.77 | 0.06 | -0.13 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 2.20 | 3.10 | 2.65 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 401 | 0.58 | 0.71 | 0.08 | -0.13 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 71.00 | 2.10 | 2.60 | 2.35 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.40 | 0.63 | 0.09 | -0.14 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 72.00 | 1.50 | 2.10 | 1.80 | 1.23 | -1.36 | -52.51% | 0.03 | 11 | 53 | 0.41 | 0.55 | 0.09 | -0.14 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 73.00 | 1.05 | 1.40 | 1.23 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.37 | 0.46 | 0.09 | -0.13 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 74.00 | 0.70 | 0.90 | 0.80 | 0.63 | -0.72 | -53.34% | 0.01 | 8 | 6 | 0.36 | 0.36 | 0.09 | -0.12 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 75.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.21 | -29.58% | 0.01 | 22 | 877 | 0.34 | 0.27 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 76.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.15 | -37.50% | 0.00 | 50 | 28 | 0.54 | 0.20 | 0.07 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 77.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.25 | -62.50% | 0.00 | 50 | 59 | 0.39 | 0.13 | 0.05 | -0.06 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 78.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.48 | 0.09 | 0.04 | -0.05 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 79.00 | 0.00 | 1.70 | 0.85 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.03 | 0.07 | 0.03 | -0.04 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 1.25 | 0.63 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,572 | 0.96 | 0.04 | 0.02 | -0.02 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 81.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 82.00 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 1.16 | 0.01 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 198 | 1.41 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.75 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.01 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 105.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 35 | 4.73 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/11/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.01 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.74 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 251 | 0.93 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 56.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 57.00 | 0.00 | 1.75 | 0.88 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 58.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 4:00:00 PM EST |
| 59.00 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.72 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 61 | 410 | 0.76 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 61.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.18 | -0.01 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 4:00:00 PM EST |
| 62.00 | 0.00 | 1.40 | 0.70 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | -0.01 | 0.01 | -0.02 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 63.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.67 | -0.03 | 0.01 | -0.05 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 64.00 | 0.00 | 0.40 | 0.20 | 0.27 | -0.18 | -40.00% | 0.00 | 1 | 2 | 0.70 | -0.04 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 65.00 | 0.05 | 0.35 | 0.20 | 0.10 | -0.25 | -71.43% | 0.00 | 200 | 277 | 0.54 | -0.08 | 0.03 | -0.08 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 66.00 | 0.15 | 0.25 | 0.20 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.49 | -0.10 | 0.04 | -0.09 | 7/9/2025 | 7/11/2025 4:00:00 PM EST |
| 67.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.50 | -0.13 | 0.04 | -0.10 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 68.00 | 0.15 | 0.50 | 0.33 | 0.42 | -0.40 | -48.78% | 0.00 | 2 | 11 | 0.43 | -0.18 | 0.05 | -0.12 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 69.00 | 0.35 | 0.65 | 0.50 | 0.60 | -0.85 | -58.63% | 0.01 | 1 | 31 | 0.43 | -0.23 | 0.06 | -0.13 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 70.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.30 | -31.58% | 0.01 | 13 | 1,586 | 0.41 | -0.29 | 0.08 | -0.13 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 71.00 | 0.05 | 1.70 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.47 | -0.37 | 0.09 | -0.14 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 72.00 | 1.20 | 1.60 | 1.40 | 1.32 | -0.18 | -12.00% | 0.02 | 7 | 7 | 0.40 | -0.45 | 0.09 | -0.14 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 73.00 | 1.75 | 2.05 | 1.90 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.54 | 0.09 | -0.13 | 7/3/2025 | 7/11/2025 4:00:00 PM EST |
| 74.00 | 1.55 | 3.20 | 2.38 | 1.95 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.39 | -0.64 | 0.09 | -0.12 | 7/10/2025 | 7/11/2025 4:00:00 PM EST |
| 75.00 | 3.10 | 3.40 | 3.25 | 3.30 | +0.36 | +12.25% | 0.04 | 25 | 343 | 0.38 | -0.73 | 0.08 | -0.10 | 7/11/2025 | 7/11/2025 4:00:00 PM EST |
| 76.00 | 3.80 | 4.70 | 4.25 | % | 0.06 | 0 | 0 | 0.41 | -0.80 | 0.07 | -0.08 | 7/11/2025 4:00:00 PM EST | |||
| 77.00 | 3.40 | 6.50 | 4.95 | % | 0.06 | 0 | 0 | 0.92 | -0.87 | 0.05 | -0.06 | 7/11/2025 4:00:00 PM EST | |||
| 78.00 | 3.90 | 7.90 | 5.90 | % | 0.08 | 0 | 0 | 1.05 | -0.91 | 0.04 | -0.05 | 7/11/2025 4:00:00 PM EST | |||
| 79.00 | 5.10 | 8.80 | 6.95 | % | 0.09 | 0 | 0 | 1.09 | -0.93 | 0.03 | -0.04 | 7/11/2025 4:00:00 PM EST | |||
| 80.00 | 5.80 | 9.80 | 7.80 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.16 | -0.96 | 0.02 | -0.02 | 7/7/2025 | 7/11/2025 4:00:00 PM EST |
| 81.00 | 7.10 | 10.70 | 8.90 | % | 0.11 | 0 | 0 | 1.20 | -0.98 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 82.00 | 8.30 | 11.80 | 10.05 | % | 0.12 | 0 | 0 | 1.30 | -0.99 | 0.01 | -0.01 | 7/11/2025 4:00:00 PM EST | |||
| 85.00 | 10.90 | 14.80 | 12.85 | 14.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.48 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/11/2025 4:00:00 PM EST |
| 90.00 | 15.80 | 19.80 | 17.80 | % | 0.20 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 95.00 | 20.80 | 24.40 | 22.60 | % | 0.24 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 100.00 | 26.20 | 29.80 | 28.00 | 27.23 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 4:00:00 PM EST |
| 105.00 | 31.00 | 34.80 | 32.90 | % | 0.31 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST | |||
| 110.00 | 36.00 | 39.80 | 37.90 | % | 0.34 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 7/11/2025 4:00:00 PM EST |