Options Chain for UNDER ARMOUR INC CL A (UAA) - $5.90 as of 5/5/2025 9:25:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.70 | 5.20 | 4.75 | 0.00 | 0.00% | 0 | 2 | 4.97 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 2.00 | 3.90 | 4.00 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 2.90 | 3.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 1.85 | 2.00 | % | 0 | 0 | 1.81 | 0.98 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 1.05 | 1.15 | 1.13 | +0.13 | +13.00% | 1 | 2 | 0.63 | 0.83 | 0.20 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.40 | 0.50 | 0.50 | -0.05 | -9.10% | 21 | 115 | 0.56 | 0.53 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 954 | 236 | 0.56 | 0.24 | 0.27 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.08 | 0.13 | 0.00 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.20 | % | 0 | 0 | 1.08 | 0.02 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.24 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 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 | 4.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.20 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 0.97 | -0.02 | 0.04 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 5.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 301 | 52 | 0.58 | -0.17 | 0.20 | 0.00 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 6.00 | 0.45 | 0.55 | 0.49 | -0.07 | -12.50% | 20 | 14 | 0.56 | -0.47 | 0.33 | -0.01 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 7.00 | 1.15 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 15 | 0.56 | -0.76 | 0.27 | 0.00 | 4/25/2025 | 5/5/2025 3:59:48 PM EST |
| 8.00 | 2.05 | 2.15 | 2.33 | 0.00 | 0.00% | 0 | 14 | 0.74 | -0.92 | 0.13 | 0.00 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 9.00 | 3.00 | 3.20 | % | 0 | 0 | 1.03 | -0.98 | 0.05 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 10.00 | 4.00 | 4.20 | % | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:48 PM EST | |||
| 11.00 | 5.00 | 5.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:48 PM EST |