Options Chain for UNDER ARMOUR INC CL A (UAA) - $4.27 as of 9/29/2026 9:31:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.10 | 3.60 | 3.35 | 3.55 | 0.00 | 0.00% | 3.35 | 0 | 23 | 7.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 2.00 | 2.15 | 2.60 | 2.38 | 2.60 | 0.00 | 0.00% | 1.19 | 0 | 3 | 4.44 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 3.00 | 1.15 | 1.60 | 1.38 | 1.38 | -0.64 | -31.69% | 0.46 | 1 | 1 | 2.61 | 1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 4.00 | 0.30 | 0.45 | 0.38 | 0.39 | -0.01 | -2.50% | 0.10 | 1 | 46 | 0.53 | 0.75 | 0.66 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,138 | 0.67 | 0.10 | 0.36 | 0.00 | 9/28/2026 | 9/29/2026 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,580 | 1.15 | 0.00 | 0.01 | 0.00 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,159 | 1.50 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/29/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 792 | 2.10 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/29/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 2.04 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/29/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 480 | 3.28 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/29/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.50 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/29/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 3.69 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 9/29/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 18 | 3.87 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 9/29/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/29/2026 3:59:54 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 1 | 36 | 1.31 | 0.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 38 | 728 | 0.60 | -0.25 | 0.66 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 5.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.15 | 77 | 2,335 | 0.82 | -0.90 | 0.36 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 6.00 | 1.65 | 1.90 | 1.78 | 1.65 | -0.05 | -2.95% | 0.30 | 26,975 | 27,021 | 1.73 | -1.00 | 0.01 | 0.00 | 9/29/2026 | 9/29/2026 3:59:54 PM EST |
| 7.00 | 2.60 | 3.10 | 2.85 | 2.50 | 0.00 | 0.00% | 0.41 | 0 | 210 | 2.84 | -1.00 | 0.00 | 0.00 | 9/24/2026 | 9/29/2026 3:59:54 PM EST |
| 8.00 | 3.60 | 4.10 | 3.85 | 2.30 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.21 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 9/29/2026 3:59:54 PM EST |
| 9.00 | 4.60 | 5.00 | 4.80 | 3.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/29/2026 3:59:54 PM EST |
| 10.00 | 5.60 | 6.10 | 5.85 | % | 0.58 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 11.00 | 6.50 | 7.10 | 6.80 | % | 0.62 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 12.00 | 7.60 | 8.10 | 7.85 | 6.85 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/14/2026 | 9/29/2026 3:59:54 PM EST |
| 13.00 | 8.60 | 9.10 | 8.85 | % | 0.68 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 14.00 | 9.60 | 10.10 | 9.85 | % | 0.70 | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST | |||
| 15.00 | 10.50 | 11.10 | 10.80 | % | 0.72 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 9/29/2026 3:59:54 PM EST |