Options Chain for UNDER ARMOUR INC CL A (UAA) - $8.51 as of 1/22/2025 9:29:07 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.20 | 7.10 | % | 0 | 0 | 7.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.50 | 4.70 | 6.60 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 3.00 | 4.20 | 5.60 | % | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 4.00 | 4.50 | 4.60 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 4.50 | 4.00 | 4.10 | % | 0 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.00 | 3.40 | 3.60 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.50 | 3.00 | 3.10 | % | 0 | 0 | 2.92 | 0.98 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 2.50 | 2.65 | % | 0 | 0 | 0.91 | 0.96 | 0.05 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.50 | 2.05 | 2.15 | % | 0 | 0 | 1.54 | 0.90 | 0.09 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 7.00 | 1.60 | 1.75 | % | 0 | 0 | 0.75 | 0.84 | 0.13 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 7.50 | 1.20 | 1.35 | 1.17 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.78 | 0.18 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.85 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.68 | 0.24 | -0.01 | 1/13/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 0.60 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.55 | 0.30 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.40 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.56 | 0.40 | 0.30 | -0.01 | 1/17/2025 | 1/21/2025 4:00:02 PM EST |
| 9.50 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.55 | 0.28 | 0.25 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.21 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 10.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.16 | 0.15 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.08 | 0.10 | 0.00 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.05 | 0.07 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.04 | 0.06 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 1.47 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.60 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.60 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 2.06 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.65 | % | 0 | 0 | 1.80 | -0.02 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | -0.04 | 0.05 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | -0.10 | 0.09 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 7.00 | 0.10 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.16 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 7.50 | 0.15 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.22 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 4:00:02 PM EST |
| 8.00 | 0.30 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.32 | 0.24 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 8.50 | 0.55 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.45 | 0.30 | -0.01 | 1/14/2025 | 1/21/2025 4:00:02 PM EST |
| 9.00 | 0.85 | 0.95 | % | 0 | 0 | 0.56 | -0.60 | 0.30 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 9.50 | 1.20 | 1.30 | % | 0 | 0 | 0.56 | -0.72 | 0.25 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 10.00 | 1.60 | 1.70 | % | 0 | 0 | 0.56 | -0.79 | 0.19 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 10.50 | 2.00 | 2.15 | % | 0 | 0 | 0.58 | -0.84 | 0.15 | -0.01 | 1/21/2025 4:00:02 PM EST | |||
| 11.00 | 2.45 | 2.60 | % | 0 | 0 | 1.37 | -0.92 | 0.10 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 11.50 | 2.95 | 3.10 | % | 0 | 0 | 1.76 | -0.95 | 0.07 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.00 | 3.40 | 3.60 | % | 0 | 0 | 1.14 | -0.96 | 0.06 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 12.50 | 3.90 | 4.10 | % | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 13.00 | 4.40 | 4.60 | % | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 14.00 | 5.40 | 5.60 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 15.00 | 6.40 | 6.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST | |||
| 16.00 | 7.40 | 7.60 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:02 PM EST |