Options Chain for URBAN OUTFITTERS INC COM (URBN) - $36.91 as of 11/20/2024 8:50:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 10.70 | 14.00 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 9.70 | 12.90 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 8.70 | 12.50 | % | 0 | 0 | 6.20 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 7.20 | 10.90 | % | 0 | 0 | 5.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 7.70 | 8.90 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 30.00 | 6.00 | 8.90 | % | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 5.20 | 7.10 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 32.00 | 4.80 | 5.40 | 4.36 | 0.00 | 0.00% | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 3.50 | 5.60 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 34.00 | 2.65 | 3.30 | 2.25 | 0.00 | 0.00% | 0 | 41 | 1.35 | 0.99 | 0.02 | -0.01 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 1.85 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 31 | 0.65 | 0.94 | 0.11 | -0.04 | 10/25/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.95 | 1.10 | 1.39 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.78 | 0.27 | -0.11 | 11/5/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 0.35 | 0.45 | 0.32 | -2.03 | -86.39% | 1 | 66 | 0.41 | 0.47 | 0.35 | -0.12 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 0.05 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 523 | 0.40 | 0.16 | 0.20 | -0.06 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 0.00 | 0.10 | 0.06 | -0.06 | -50.00% | 1 | 1,044 | 0.66 | 0.03 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 1,208 | 1.11 | 0.00 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 257 | 2.25 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 0.00 | 0.05 | 0.51 | 0.00 | 0.00% | 0 | 19 | 1.03 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 43.00 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 3.38 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.71 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.39 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 235 | 2.06 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 113 | 0.69 | -0.01 | 0.02 | -0.01 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 60 | 0.58 | -0.06 | 0.11 | -0.04 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 36.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 94 | 0.43 | -0.22 | 0.27 | -0.11 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 37.00 | 0.40 | 0.55 | 0.38 | 0.00 | 0.00% | 0 | 132 | 0.40 | -0.53 | 0.35 | -0.12 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 38.00 | 1.00 | 1.25 | 1.35 | +0.53 | +64.64% | 3 | 163 | 0.52 | -0.84 | 0.20 | -0.06 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 39.00 | 1.90 | 2.45 | 2.13 | +0.56 | +35.67% | 1 | 396 | 0.66 | -0.97 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 40.00 | 2.80 | 3.50 | 1.25 | 0.00 | 0.00% | 0 | 14 | 1.26 | -1.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:02 PM EST |
| 41.00 | 3.90 | 5.30 | 2.74 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 42.00 | 5.00 | 5.90 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 43.00 | 5.40 | 6.40 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 44.00 | 6.60 | 8.30 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 45.00 | 8.00 | 9.30 | % | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 46.00 | 8.60 | 10.30 | % | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 47.00 | 9.90 | 11.30 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 48.00 | 10.80 | 11.70 | % | 0 | 0 | 3.77 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 49.00 | 12.00 | 12.90 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 50.00 | 12.90 | 13.60 | % | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |