Options Chain for URBAN OUTFITTERS INC COM (URBN) - $69.48 as of 1/19/2026 7:06:30 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 | 27.70 | 31.60 | 29.65 | % | 0.74 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 45.00 | 22.70 | 26.60 | 24.65 | % | 0.55 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 50.00 | 18.30 | 21.40 | 19.85 | % | 0.40 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 55.00 | 13.20 | 16.20 | 14.70 | % | 0.27 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 58.00 | 9.80 | 13.70 | 11.75 | % | 0.20 | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 59.00 | 9.20 | 12.70 | 10.95 | % | 0.19 | 0 | 0 | 1.69 | 1.00 | 0.01 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 60.00 | 8.40 | 11.20 | 9.80 | 22.10 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.41 | 0.99 | 0.01 | -0.03 | 12/16/2025 | 1/16/2026 4:00:03 PM EST |
| 61.00 | 7.40 | 10.70 | 9.05 | % | 0.15 | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.04 | 1/16/2026 4:00:03 PM EST | |||
| 62.00 | 6.50 | 9.70 | 8.10 | % | 0.13 | 0 | 0 | 1.39 | 0.99 | 0.02 | -0.05 | 1/16/2026 4:00:03 PM EST | |||
| 63.00 | 4.90 | 8.80 | 6.85 | % | 0.11 | 0 | 0 | 1.32 | 0.97 | 0.03 | -0.07 | 1/16/2026 4:00:03 PM EST | |||
| 64.00 | 4.90 | 7.50 | 6.20 | % | 0.10 | 0 | 0 | 1.12 | 0.94 | 0.04 | -0.09 | 1/16/2026 4:00:03 PM EST | |||
| 65.00 | 4.20 | 6.50 | 5.35 | % | 0.08 | 0 | 0 | 1.02 | 0.92 | 0.05 | -0.10 | 1/16/2026 4:00:03 PM EST | |||
| 66.00 | 2.95 | 6.10 | 4.53 | % | 0.07 | 0 | 0 | 1.08 | 0.89 | 0.06 | -0.11 | 1/16/2026 4:00:03 PM EST | |||
| 67.00 | 2.70 | 3.70 | 3.20 | 3.20 | % | 0.05 | 9 | 0 | 0.09 | 0.84 | 0.07 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 68.00 | 2.00 | 2.95 | 2.48 | 2.47 | -11.06 | -81.75% | 0.04 | 9 | 2 | 0.11 | 0.78 | 0.08 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 69.00 | 1.35 | 2.85 | 2.10 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.20 | 0.71 | 0.09 | -0.14 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 70.00 | 0.80 | 1.65 | 1.23 | 1.65 | +0.45 | +37.50% | 0.02 | 15 | 7 | 0.13 | 0.62 | 0.09 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 71.00 | 0.90 | 1.80 | 1.35 | 1.30 | -0.30 | -18.75% | 0.02 | 3 | 20 | 0.30 | 0.53 | 0.09 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 72.00 | 0.20 | 1.30 | 0.75 | 0.77 | -1.78 | -69.81% | 0.01 | 5 | 48 | 0.24 | 0.44 | 0.08 | -0.12 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 73.00 | 0.15 | 0.85 | 0.50 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.25 | 0.35 | 0.07 | -0.11 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 74.00 | 0.10 | 1.05 | 0.58 | 0.35 | -0.10 | -22.23% | 0.01 | 2 | 8 | 0.35 | 0.28 | 0.06 | -0.09 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 0.05 | 0.50 | 0.28 | 0.20 | -0.65 | -76.48% | 0.00 | 11 | 11 | 0.30 | 0.22 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 76.00 | 0.00 | 0.30 | 0.15 | 0.15 | -1.80 | -92.31% | 0.00 | 16 | 25 | 0.53 | 0.16 | 0.04 | -0.06 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 77.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.36 | -78.27% | 0.00 | 12 | 8 | 0.61 | 0.11 | 0.03 | -0.04 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 78.00 | 0.00 | 1.35 | 0.68 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.06 | 0.07 | 0.02 | -0.03 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 79.00 | 0.00 | 1.55 | 0.78 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.05 | 0.01 | -0.02 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.26 | 0.03 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 81.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | 0.02 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 82.00 | 0.00 | 1.35 | 0.68 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.31 | 0.01 | 0.00 | -0.01 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 83.00 | 0.00 | 1.35 | 0.68 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.36 | 0.01 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 84.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.45 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 1.40 | 0.70 | 2.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 86.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 87.00 | 0.00 | 1.40 | 0.70 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 4:00:03 PM EST |
| 88.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 89.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 90.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.73 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 91.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 92.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 93.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 95.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 96.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 97.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 98.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 100.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 105.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 110.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 115.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.02 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.41 | +0.36 | +720.00% | 0.00 | 3 | 15 | 1.15 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 1/16/2026 4:00:03 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.01 | -0.02 | 1/16/2026 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.30 | 0.15 | 0.48 | +0.18 | +60.00% | 0.00 | 3 | 43 | 0.80 | -0.01 | 0.01 | -0.03 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.04 | 1/16/2026 4:00:03 PM EST | |||
| 62.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.97 | -0.01 | 0.02 | -0.05 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 63.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 0.73 | -0.03 | 0.03 | -0.07 | 1/16/2026 4:00:03 PM EST | |||
| 64.00 | 0.05 | 0.50 | 0.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.06 | 0.04 | -0.09 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 65.00 | 0.15 | 1.25 | 0.70 | 0.30 | -0.25 | -45.46% | 0.01 | 1 | 84 | 0.67 | -0.08 | 0.05 | -0.10 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 66.00 | 0.30 | 1.35 | 0.83 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.11 | 0.06 | -0.11 | 1/15/2026 | 1/16/2026 4:00:03 PM EST |
| 67.00 | 0.20 | 1.05 | 0.63 | 0.65 | -0.45 | -40.91% | 0.01 | 1 | 2 | 0.52 | -0.16 | 0.07 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 68.00 | 0.90 | 1.25 | 1.08 | 1.00 | 0.00 | 0.00% | 0.02 | 96 | 3 | 0.59 | -0.22 | 0.08 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 69.00 | 1.30 | 1.75 | 1.53 | 1.10 | -0.75 | -40.55% | 0.02 | 10 | 36 | 0.63 | -0.29 | 0.09 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 70.00 | 1.50 | 3.30 | 2.40 | 1.57 | -0.61 | -27.99% | 0.03 | 10 | 74 | 0.76 | -0.38 | 0.09 | -0.14 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 71.00 | 2.00 | 2.85 | 2.43 | 2.27 | -0.52 | -18.64% | 0.03 | 7 | 21 | 0.65 | -0.47 | 0.09 | -0.13 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 72.00 | 2.65 | 3.90 | 3.28 | 2.67 | % | 0.05 | 10 | 0 | 0.74 | -0.56 | 0.08 | -0.12 | 1/16/2026 | 1/16/2026 4:00:03 PM EST | |
| 73.00 | 2.50 | 4.80 | 3.65 | 3.31 | -0.09 | -2.65% | 0.05 | 11 | 19 | 0.70 | -0.65 | 0.07 | -0.11 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 74.00 | 3.40 | 5.70 | 4.55 | 3.45 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.75 | -0.72 | 0.06 | -0.09 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 75.00 | 4.30 | 6.90 | 5.60 | 5.16 | -1.13 | -17.97% | 0.07 | 2 | 17 | 0.89 | -0.78 | 0.05 | -0.08 | 1/16/2026 | 1/16/2026 4:00:03 PM EST |
| 76.00 | 4.60 | 7.90 | 6.25 | 3.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.97 | -0.84 | 0.04 | -0.06 | 12/30/2025 | 1/16/2026 4:00:03 PM EST |
| 77.00 | 5.50 | 9.40 | 7.45 | % | 0.10 | 0 | 0 | 1.19 | -0.89 | 0.03 | -0.04 | 1/16/2026 4:00:03 PM EST | |||
| 78.00 | 6.80 | 10.30 | 8.55 | 1.90 | 0.00 | 0.00% | 0.11 | 0 | 22 | 1.23 | -0.93 | 0.02 | -0.03 | 1/9/2026 | 1/16/2026 4:00:03 PM EST |
| 79.00 | 8.10 | 10.80 | 9.45 | 7.70 | 0.00 | 0.00% | 0.12 | 0 | 27 | 1.14 | -0.95 | 0.01 | -0.02 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 80.00 | 8.70 | 12.30 | 10.50 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.37 | -0.97 | 0.01 | -0.01 | 12/19/2025 | 1/16/2026 4:00:03 PM EST |
| 81.00 | 9.70 | 13.30 | 11.50 | 3.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.43 | -0.98 | 0.01 | -0.01 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 82.00 | 10.90 | 14.30 | 12.60 | 11.39 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.50 | -0.99 | 0.00 | -0.01 | 1/14/2026 | 1/16/2026 4:00:03 PM EST |
| 83.00 | 11.70 | 14.80 | 13.25 | 3.25 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.38 | -0.99 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 84.00 | 12.70 | 16.30 | 14.50 | 4.80 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 1/16/2026 4:00:03 PM EST |
| 85.00 | 13.70 | 17.30 | 15.50 | 3.90 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/16/2026 4:00:03 PM EST |
| 86.00 | 14.70 | 18.30 | 16.50 | % | 0.19 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 87.00 | 15.70 | 19.30 | 17.50 | % | 0.20 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 88.00 | 16.70 | 20.30 | 18.50 | % | 0.21 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 89.00 | 17.70 | 21.30 | 19.50 | % | 0.22 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 90.00 | 18.70 | 22.30 | 20.50 | % | 0.23 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 91.00 | 19.70 | 23.30 | 21.50 | % | 0.24 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 92.00 | 20.70 | 24.30 | 22.50 | % | 0.24 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 93.00 | 21.70 | 25.30 | 23.50 | % | 0.25 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 94.00 | 22.70 | 26.30 | 24.50 | % | 0.26 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 95.00 | 23.70 | 27.30 | 25.50 | % | 0.27 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 96.00 | 24.70 | 28.30 | 26.50 | % | 0.28 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 97.00 | 25.70 | 29.30 | 27.50 | % | 0.28 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 98.00 | 26.70 | 30.30 | 28.50 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 100.00 | 28.70 | 32.30 | 30.50 | % | 0.30 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 105.00 | 33.70 | 37.30 | 35.50 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 110.00 | 38.70 | 42.30 | 40.50 | % | 0.37 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST | |||
| 115.00 | 43.50 | 47.30 | 45.40 | % | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 1/16/2026 4:00:03 PM EST |