Options Chain for UNDER ARMOUR INC CL A (UAA) - $5.83 as of 4/17/2025 10:10:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.50 | 5.30 | 5.17 | 0.00 | 0.00% | 0 | 2 | 7.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/17/2025 4:00:06 PM EST |
| 2.00 | 3.80 | 4.40 | 3.80 | 0.00 | 0.00% | 0 | 1 | 2.48 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 3.00 | 2.80 | 3.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 4.00 | 1.80 | 1.95 | 1.90 | +0.16 | +9.20% | 2 | 154 | 1.64 | 0.97 | 0.05 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 5.00 | 0.95 | 1.05 | 1.00 | +0.24 | +31.58% | 5 | 364 | 0.83 | 0.80 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 6.00 | 0.35 | 0.40 | 0.39 | +0.11 | +39.29% | 76 | 416 | 0.70 | 0.47 | 0.36 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 21 | 731 | 0.60 | 0.18 | 0.25 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 219 | 1.05 | 0.05 | 0.10 | 0.00 | 4/15/2025 | 4/17/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.98 | 0.01 | 0.03 | 0.00 | 4/9/2025 | 4/17/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.49 | 0.00 | 0.01 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.20 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.20 | 0.05 | % | 1 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 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 | 0.20 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 649 | 1.18 | -0.03 | 0.05 | 0.00 | 4/16/2025 | 4/17/2025 4:00:06 PM EST |
| 5.00 | 0.10 | 0.20 | 0.15 | -0.05 | -25.00% | 1,567 | 690 | 0.73 | -0.20 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 6.00 | 0.45 | 0.60 | 0.57 | -0.08 | -12.31% | 1 | 302 | 0.64 | -0.53 | 0.36 | -0.01 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 7.00 | 1.00 | 1.30 | 2.00 | 0.00 | 0.00% | 0 | 145 | 0.86 | -0.82 | 0.25 | -0.01 | 4/10/2025 | 4/17/2025 4:00:06 PM EST |
| 8.00 | 2.10 | 2.25 | 2.35 | +0.05 | +2.18% | 1 | 138 | 0.94 | -0.95 | 0.10 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 9.00 | 3.10 | 3.80 | 3.20 | 0.00 | 0.00% | 1 | 2 | 0.99 | -0.99 | 0.03 | 0.00 | 4/17/2025 | 4/17/2025 4:00:06 PM EST |
| 10.00 | 3.80 | 4.30 | % | 0 | 0 | 1.17 | -1.00 | 0.01 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 11.00 | 5.10 | 5.30 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST | |||
| 12.00 | 6.10 | 6.30 | 5.40 | 0.00 | 0.00% | 0 | 9 | 1.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/17/2025 4:00:06 PM EST |
| 13.00 | 6.70 | 7.40 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/17/2025 4:00:06 PM EST |