Cboe Global Markets

URBN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Urban Outfitters, Inc. (urbn)

2025-06-06 15:59:59 ET (Delayed)
Bid: 
70.2
Ask: 
73.2
Vol: 
1,883,353
Last: 
70.02
Change: 
+0.1901 (+0.2715%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URBN 68.000
0
+0
2.6
2.95
0
0.4
0.7096
0.0862
0
URBN 69.000
1.57
-0.73
1.9
2.2
25
0.38
0.6183
0.0982
15
URBN 70.000
1.08
-0.67
1.4
1.6
11
0.38
0.5168
0.1045
21
URBN 71.000
1.05
-0.225
0.95
1.15
38
0.38
0.4125
0.1034
53
URBN 72.000
0.68
-0.22
0.65
0.8
56
0.39
0.314
0.0949
107
URBN 73.000
0.49
-0.135
0.4
0.55
20
0.38
0.2282
0.0811
47
Fri Jun 13 2025
Strike
URBN 68.000
URBN 69.000
URBN 70.000
URBN 71.000
URBN 72.000
URBN 73.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URBN 68.000
0.85
-0.1
0.65
0.8
24
0.4
-0.2917
0.0868
219
URBN 69.000
1.15
-0.15
0.95
1.15
17
0.39
-0.3837
0.0988
32
URBN 70.000
2.05
+0.325
1.4
1.55
39
0.39
-0.486
0.1052
102
URBN 71.000
2.55
+0.4
1.9
2.2
2
0.38
-0.5911
0.1042
28
URBN 72.000
3.31
+0.41
2.55
2.8
4
0.34
-0.6905
0.0957
76
URBN 73.000
3.54
+0
3.2
3.6
0
0.37
-0.7771
0.0819
18
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URBN 68.000
2.4
-1.05
3.1
3.4
1
0.38
0.6697
0.0686
1503
URBN 69.000
2.31
-0.465
2.5
2.75
7
0.37
0.5989
0.075
32
URBN 70.000
1.59
-0.66
1.9
2.1
155
0.36
0.522
0.0788
795
URBN 71.000
1.1
-0.65
1.45
1.65
23
0.36
0.4429
0.0792
183
URBN 72.000
0.85
-0.5
1.05
1.3
12
0.36
0.3658
0.0761
227
URBN 73.000
0.71
-0.315
0.75
0.95
1
0.35
0.2947
0.07
108
Fri Jun 20 2025
Strike
URBN 68.000
URBN 69.000
URBN 70.000
URBN 71.000
URBN 72.000
URBN 73.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URBN 68.000
1.38
+0.005
1.05
1.25
1
0.38
-0.3316
0.069
22
URBN 69.000
1.8
+0.075
1.4
1.6
7
0.37
-0.403
0.0755
52
URBN 70.000
2.45
+0.275
1.8
2.05
15
0.36
-0.4805
0.0794
201
URBN 71.000
3.55
+0.8
2.3
2.55
2
0.35
-0.5603
0.0799
64
URBN 72.000
3.65
+0.35
2.95
3.2
4
0.35
-0.6382
0.0769
102
URBN 73.000
5.05
+1.1
3.6
3.9
1
0.35
-0.7102
0.0709
110
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URBN 68.000
3.2
-0.65
3.6
4
2
0.39
0.6467
0.0564
3
URBN 69.000
3.8
+0
2.95
3.3
0
0.38
0.5887
0.0603
5
URBN 70.000
2.33
-0.47
2.5
2.85
5
0.39
0.5271
0.0628
9
URBN 71.000
0
+0
2
2.35
0
0.37
0.4639
0.0636
0
URBN 72.000
3.2
+0
1.55
1.85
0
0.38
0.4012
0.0624
28
URBN 73.000
3.1
+0
1.25
1.45
0
0.37
0.3414
0.0596
54
Fri Jun 27 2025
Strike
URBN 68.000
URBN 69.000
URBN 70.000
URBN 71.000
URBN 72.000
URBN 73.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
URBN 68.000
1.94
+0.14
1.5
2.2
1
0.44
-0.3549
0.0568
9
URBN 69.000
1.78
+0
1.85
2.25
0
0.39
-0.4134
0.0608
1
URBN 70.000
1.88
+0
2.3
2.85
0
0.39
-0.4755
0.0634
99
URBN 71.000
3.2
+0.075
2.6
3.1
2
0.35
-0.5395
0.0642
1
URBN 72.000
3.5
-0.2
3.4
3.7
7
0.38
-0.6028
0.0632
31
URBN 73.000
3.9
+0
4
4.4
0
0.37
-0.6634
0.0604
18
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.