Options Chain for URBAN OUTFITTERS INC COM (URBN) - $73.85 as of 4/24/2026 4:05:13 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 | 32.00 | 35.60 | 33.80 | % | 0.84 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 45.00 | 27.00 | 30.70 | 28.85 | % | 0.64 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 22.10 | 25.60 | 23.85 | 16.43 | 0.00 | 0.00% | 0.48 | 0 | 4 | 2.82 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 51.00 | 21.10 | 24.60 | 22.85 | 16.51 | 0.00 | 0.00% | 0.45 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 52.00 | 20.10 | 23.60 | 21.85 | 15.52 | 0.00 | 0.00% | 0.42 | 0 | 1 | 2.61 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:02 PM EST |
| 53.00 | 19.10 | 22.60 | 20.85 | 13.07 | 0.00 | 0.00% | 0.39 | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:02 PM EST |
| 54.00 | 18.00 | 21.60 | 19.80 | 12.12 | 0.00 | 0.00% | 0.37 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:02 PM EST |
| 55.00 | 17.00 | 20.60 | 18.80 | 19.70 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.31 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 56.00 | 16.00 | 19.60 | 17.80 | 18.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.21 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 57.00 | 15.00 | 18.60 | 16.80 | 12.48 | 0.00 | 0.00% | 0.29 | 0 | 4 | 2.11 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 58.00 | 14.00 | 17.70 | 15.85 | 15.85 | 0.00 | 0.00% | 0.27 | 0 | 10 | 2.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 59.00 | 13.20 | 16.00 | 14.60 | 14.90 | 0.00 | 0.00% | 0.25 | 0 | 14 | 1.67 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 12.30 | 15.10 | 13.70 | 13.55 | +8.34 | +160.08% | 0.23 | 238 | 1 | 1.63 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 61.00 | 11.20 | 14.10 | 12.65 | 12.56 | +8.10 | +181.62% | 0.21 | 238 | 1 | 1.54 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 62.00 | 10.40 | 12.30 | 11.35 | % | 0.18 | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 63.00 | 9.30 | 12.40 | 10.85 | % | 0.17 | 0 | 11 | 1.47 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 64.00 | 8.60 | 11.30 | 9.95 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 12 | 1.35 | 0.99 | 0.01 | -0.02 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 7.70 | 10.10 | 8.90 | 8.82 | -0.73 | -7.65% | 0.14 | 1 | 2 | 1.19 | 0.97 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 66.00 | 6.90 | 8.70 | 7.80 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.96 | 0.96 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 67.00 | 6.00 | 7.90 | 6.95 | 6.86 | -0.64 | -8.54% | 0.10 | 1 | 314 | 0.95 | 0.93 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 68.00 | 5.20 | 7.10 | 6.15 | 5.92 | 0.00 | 0.00% | 0.09 | 0 | 345 | 0.92 | 0.89 | 0.04 | -0.08 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 69.00 | 4.50 | 6.10 | 5.30 | 5.14 | +0.50 | +10.78% | 0.08 | 6 | 298 | 0.83 | 0.86 | 0.05 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 3.50 | 4.70 | 4.10 | 4.20 | -0.24 | -5.41% | 0.06 | 5 | 282 | 0.59 | 0.80 | 0.06 | -0.10 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 71.00 | 3.40 | 3.80 | 3.60 | 3.77 | +0.11 | +3.01% | 0.05 | 6 | 355 | 0.46 | 0.74 | 0.07 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 72.00 | 2.70 | 3.10 | 2.90 | 2.96 | -0.50 | -14.46% | 0.04 | 12 | 118 | 0.46 | 0.67 | 0.08 | -0.13 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 73.00 | 1.20 | 2.40 | 1.80 | 2.36 | -0.49 | -17.20% | 0.02 | 8 | 82 | 0.42 | 0.58 | 0.09 | -0.13 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 74.00 | 1.50 | 1.90 | 1.70 | 1.69 | -0.66 | -28.09% | 0.02 | 7 | 48 | 0.44 | 0.49 | 0.09 | -0.13 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 1.10 | 1.45 | 1.28 | 1.00 | -0.43 | -30.07% | 0.02 | 5 | 10 | 0.44 | 0.40 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 76.00 | 0.75 | 1.10 | 0.93 | 0.73 | -0.35 | -32.41% | 0.01 | 4 | 2 | 0.44 | 0.31 | 0.08 | -0.11 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 77.00 | 0.55 | 0.85 | 0.70 | 0.70 | -0.32 | -31.38% | 0.01 | 1 | 3 | 0.45 | 0.24 | 0.07 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 78.00 | 0.35 | 0.60 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.44 | 0.17 | 0.06 | -0.07 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 79.00 | 0.15 | 0.45 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.43 | 0.12 | 0.05 | -0.06 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.03 | -0.04 | 4/24/2026 4:00:02 PM EST | |||
| 81.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.76 | 0.05 | 0.02 | -0.03 | 4/24/2026 4:00:02 PM EST | |||
| 82.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.83 | 0.03 | 0.02 | -0.02 | 4/24/2026 4:00:02 PM EST | |||
| 83.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.91 | 0.02 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 84.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.01 | -0.01 | 4/24/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 86.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 87.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 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 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.05 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.10 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:02 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.02 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:02 PM EST |
| 52.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.94 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/24/2026 4:00:02 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 54.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.48 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 56.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 57.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.37 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 4:00:02 PM EST |
| 58.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 4:00:02 PM EST |
| 59.00 | 0.00 | 0.45 | 0.23 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.19 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 61.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 4:00:02 PM EST |
| 62.00 | 0.00 | 0.50 | 0.25 | 0.06 | -1.14 | -95.00% | 0.00 | 5 | 6 | 1.01 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 63.00 | 0.00 | 0.85 | 0.43 | 0.10 | -0.18 | -64.29% | 0.01 | 1 | 3 | 1.11 | -0.01 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 64.00 | 0.00 | 0.85 | 0.43 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.03 | -0.01 | 0.01 | -0.02 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.06 | -0.17 | -73.92% | 0.00 | 3 | 2 | 0.85 | -0.03 | 0.01 | -0.03 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 66.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.84 | -0.04 | 0.02 | -0.04 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 67.00 | 0.20 | 0.70 | 0.45 | 0.28 | -0.02 | -6.67% | 0.01 | 4 | 3 | 0.63 | -0.07 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 68.00 | 0.25 | 0.50 | 0.38 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | -0.11 | 0.04 | -0.08 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 69.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.09 | -15.26% | 0.01 | 7 | 9 | 0.52 | -0.14 | 0.05 | -0.09 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 70.00 | 0.40 | 0.80 | 0.60 | % | 0.01 | 0 | 0 | 0.49 | -0.20 | 0.06 | -0.10 | 4/24/2026 4:00:02 PM EST | |||
| 71.00 | 0.55 | 1.05 | 0.80 | 0.80 | % | 0.01 | 2 | 0 | 0.47 | -0.26 | 0.07 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST | |
| 72.00 | 1.00 | 1.35 | 1.18 | 1.20 | -0.50 | -29.42% | 0.02 | 5 | 29 | 0.48 | -0.33 | 0.08 | -0.13 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 73.00 | 1.35 | 1.70 | 1.53 | 1.54 | -0.03 | -1.92% | 0.02 | 2 | 1 | 0.47 | -0.42 | 0.09 | -0.13 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 74.00 | 1.80 | 2.15 | 1.98 | 2.13 | -0.06 | -2.74% | 0.03 | 4 | 2 | 0.46 | -0.51 | 0.09 | -0.13 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 75.00 | 2.35 | 2.70 | 2.53 | 2.37 | -0.40 | -14.44% | 0.03 | 3 | 5 | 0.45 | -0.60 | 0.09 | -0.12 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 76.00 | 3.00 | 3.40 | 3.20 | 3.20 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.46 | -0.69 | 0.08 | -0.11 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 77.00 | 3.30 | 4.20 | 3.75 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 93 | 0.50 | -0.76 | 0.07 | -0.09 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 78.00 | 3.70 | 5.30 | 4.50 | 4.45 | -0.40 | -8.25% | 0.06 | 2 | 56 | 0.61 | -0.83 | 0.06 | -0.07 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 79.00 | 4.50 | 6.40 | 5.45 | 5.35 | -0.35 | -6.14% | 0.07 | 2 | 183 | 0.71 | -0.88 | 0.05 | -0.06 | 4/24/2026 | 4/24/2026 4:00:02 PM EST |
| 80.00 | 5.30 | 7.50 | 6.40 | 6.16 | 0.00 | 0.00% | 0.08 | 0 | 231 | 0.80 | -0.92 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 81.00 | 6.30 | 8.40 | 7.35 | 6.67 | 0.00 | 0.00% | 0.09 | 0 | 247 | 0.84 | -0.95 | 0.02 | -0.03 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 82.00 | 7.00 | 9.80 | 8.40 | 7.64 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.03 | -0.97 | 0.02 | -0.02 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 83.00 | 8.30 | 10.70 | 9.50 | 8.38 | 0.00 | 0.00% | 0.11 | 0 | 226 | 1.06 | -0.98 | 0.01 | -0.01 | 4/23/2026 | 4/24/2026 4:00:02 PM EST |
| 84.00 | 8.50 | 12.30 | 10.40 | 9.85 | 0.00 | 0.00% | 0.12 | 0 | 28 | 1.31 | -0.99 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 4:00:02 PM EST |
| 85.00 | 9.40 | 13.10 | 11.25 | 8.56 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 4:00:02 PM EST |
| 86.00 | 10.40 | 14.00 | 12.20 | % | 0.14 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 87.00 | 11.40 | 15.00 | 13.20 | % | 0.15 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 90.00 | 14.40 | 18.10 | 16.25 | % | 0.18 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 95.00 | 19.40 | 23.20 | 21.30 | % | 0.22 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST | |||
| 100.00 | 24.40 | 28.20 | 26.30 | % | 0.26 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/24/2026 4:00:02 PM EST |