Options Chain for UNDER ARMOUR INC CL A (UAA) - $5.36 as of 4/3/2025 9:46:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.00 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 2.50 | 2.75 | 3.30 | 3.70 | 0.00 | 0.00% | 0 | 6 | 5.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/3/2025 3:59:55 PM EST |
| 4.00 | 1.25 | 1.45 | 1.70 | % | 8 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST | |
| 5.00 | 0.45 | 0.65 | 0.50 | -1.05 | -67.75% | 64 | 149 | 0.67 | 0.74 | 0.58 | -0.01 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | -0.55 | -84.62% | 944 | 479 | 0.75 | 0.16 | 0.39 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 213 | 6,008 | 1.23 | 0.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.35 | 0.04 | 0.00 | 0.00% | 0 | 3 | 2.86 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,260 | 1.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 4/3/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5,085 | 2.40 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/3/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.20 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 99 | 2.78 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/3/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 112 | 3.08 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/3/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 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 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/3/2025 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.11 | +0.06 | +120.00% | 146 | 31 | 0.63 | -0.26 | 0.58 | -0.01 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 6.00 | 0.65 | 0.75 | 0.72 | +0.65 | +928.58% | 81 | 3,205 | 1.20 | -0.84 | 0.39 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 7.50 | 2.10 | 2.20 | 2.19 | +1.33 | +154.66% | 64 | 9,804 | 2.70 | -1.00 | 0.01 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 9.00 | 3.60 | 3.70 | 3.50 | +1.12 | +47.06% | 2 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/3/2025 3:59:55 PM EST |
| 10.00 | 4.50 | 4.70 | 2.85 | 0.00 | 0.00% | 0 | 19 | 2.26 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/3/2025 3:59:55 PM EST |
| 11.00 | 5.60 | 6.20 | 4.40 | 0.00 | 0.00% | 0 | 21 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 12.50 | 6.60 | 7.70 | 5.63 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/3/2025 3:59:55 PM EST |
| 14.00 | 8.60 | 8.80 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST | |||
| 15.00 | 9.60 | 9.80 | 6.40 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/3/2025 3:59:55 PM EST |
| 17.50 | 12.10 | 12.20 | 10.90 | 0.00 | 0.00% | 0 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 20.00 | 14.10 | 14.70 | 13.40 | 0.00 | 0.00% | 0 | 1 | 3.90 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/3/2025 3:59:55 PM EST |
| 22.50 | 17.10 | 17.20 | % | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 4/3/2025 3:59:55 PM EST |