Options Chain for UNDER ARMOUR INC CL A (UAA) - $7.00 as of 7/8/2025 9:24:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.80 | 6.70 | 6.25 | % | 6.25 | 0 | 0 | 9.38 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 2.00 | 4.90 | 5.10 | 5.00 | % | 2.50 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 3.00 | 3.70 | 4.10 | 3.90 | % | 1.30 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 4.00 | 2.95 | 3.20 | 3.08 | % | 0.77 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 5.00 | 1.95 | 2.15 | 2.05 | 2.25 | 0.00 | 0.00% | 0.41 | 0 | 14 | 0.94 | 0.97 | 0.05 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 6.00 | 1.10 | 1.25 | 1.18 | 1.19 | 0.00 | 0.00% | 0.20 | 0 | 164 | 0.57 | 0.83 | 0.19 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 7.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 1,237 | 0.56 | 0.55 | 0.32 | -0.01 | 7/7/2025 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 0.20 | 0.25 | 0.23 | 0.20 | 0.00 | 0.00% | 0.03 | 1,041 | 1,207 | 0.60 | 0.27 | 0.26 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.60 | 0.11 | 0.14 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.02 | 0.03 | 0.06 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.09 | 0.01 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.35 | 0.18 | % | 0.18 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.35 | 0.18 | % | 0.09 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.35 | 0.18 | % | 0.06 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.90 | -0.03 | 0.05 | 0.00 | 7/3/2025 | 7/8/2025 3:59:55 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.10 | -0.05 | -33.34% | 0.02 | 4,000 | 358 | 0.57 | -0.17 | 0.19 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 7.00 | 0.45 | 0.50 | 0.48 | 0.46 | -0.04 | -8.00% | 0.07 | 38 | 196 | 0.55 | -0.45 | 0.32 | -0.01 | 7/8/2025 | 7/8/2025 3:59:55 PM EST |
| 8.00 | 1.10 | 1.20 | 1.15 | 1.01 | 0.00 | 0.00% | 0.14 | 0 | 297 | 0.56 | -0.73 | 0.26 | -0.01 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 9.00 | 1.95 | 2.10 | 2.03 | 1.80 | 0.00 | 0.00% | 0.23 | 0 | 20 | 0.73 | -0.89 | 0.14 | 0.00 | 7/2/2025 | 7/8/2025 3:59:55 PM EST |
| 10.00 | 2.85 | 3.10 | 2.98 | % | 0.30 | 0 | 0 | 1.51 | -0.97 | 0.06 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 11.00 | 3.90 | 4.10 | 4.00 | % | 0.36 | 0 | 0 | 1.09 | -0.99 | 0.02 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 12.00 | 4.90 | 5.10 | 5.00 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.01 | 0.00 | 7/8/2025 3:59:55 PM EST | |||
| 13.00 | 5.90 | 6.10 | 6.00 | % | 0.46 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/8/2025 3:59:55 PM EST |