Options Chain for UNDER ARMOUR INC CL A (UAA) - $9.14 as of 10/22/2024 1:42:57 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 7.40 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
2.00 | 6.40 | 8.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
3.00 | 5.40 | 7.20 | % | 0 | 0 | 7.86 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
4.00 | 4.90 | 5.10 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
5.00 | 3.90 | 4.10 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
6.00 | 2.95 | 3.10 | % | 0 | 0 | 1.21 | 0.99 | 0.01 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
7.00 | 2.00 | 2.10 | % | 0 | 0 | 0.74 | 0.93 | 0.08 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
8.00 | 1.15 | 1.25 | 1.63 | 0.00 | 0.00% | 0 | 5 | 0.58 | 0.79 | 0.18 | -0.01 | 10/18/2024 | 10/22/2024 12:58:40 PM EST |
9.00 | 0.55 | 0.60 | 0.85 | 0.00 | 0.00% | 0 | 13 | 0.54 | 0.55 | 0.28 | -0.01 | 10/15/2024 | 10/22/2024 12:58:40 PM EST |
10.00 | 0.20 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.28 | 0.25 | -0.01 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
11.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.13 | 0.15 | -0.01 | 10/17/2024 | 10/22/2024 12:58:40 PM EST |
12.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.05 | 0.07 | 0.00 | 10/17/2024 | 10/22/2024 12:58:40 PM EST |
13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.01 | 0.02 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.90 | 0.00 | 0.01 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
15.00 | 0.00 | 0.75 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 10/22/2024 12:58:40 PM EST |
2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.24 | -0.01 | 0.01 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
7.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 8 | 0.75 | -0.07 | 0.08 | 0.00 | 10/10/2024 | 10/22/2024 12:58:40 PM EST |
8.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 100 | 0.59 | -0.21 | 0.18 | -0.01 | 10/16/2024 | 10/22/2024 12:58:40 PM EST |
9.00 | 0.50 | 0.60 | 0.42 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.45 | 0.28 | -0.01 | 10/16/2024 | 10/22/2024 12:58:40 PM EST |
10.00 | 1.15 | 1.25 | 1.20 | 0.00 | 0.00% | 0 | 31 | 0.50 | -0.72 | 0.25 | -0.01 | 10/21/2024 | 10/22/2024 12:58:40 PM EST |
11.00 | 2.00 | 2.15 | % | 0 | 0 | 0.66 | -0.87 | 0.15 | -0.01 | 10/22/2024 12:58:40 PM EST | |||
12.00 | 3.00 | 3.10 | 3.49 | 0.00 | 0.00% | 0 | 0 | 0.84 | -0.95 | 0.07 | 0.00 | 10/7/2024 | 10/22/2024 12:58:40 PM EST |
13.00 | 4.00 | 4.10 | % | 0 | 0 | 0.99 | -0.99 | 0.02 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
14.00 | 5.00 | 5.10 | % | 0 | 0 | 1.13 | -1.00 | 0.01 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
15.00 | 6.00 | 6.10 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
16.00 | 7.00 | 7.10 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
17.00 | 8.00 | 8.10 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST | |||
18.00 | 9.00 | 9.10 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:40 PM EST |