Options Chain for UNDER ARMOUR INC CL A (UAA) - $6.73 as of 4/19/2024 9:00:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.40 | 6.60 | % | 0 | 0 | 9.33 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 1.50 | 4.40 | 5.60 | % | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 2.00 | 4.60 | 4.90 | % | 0 | 0 | 5.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 2.50 | 3.40 | 5.00 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 3.00 | 3.00 | 4.60 | % | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 3.50 | 2.40 | 3.40 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 4.00 | 1.90 | 3.60 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 4.50 | 1.40 | 3.10 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 5.00 | 0.95 | 2.60 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 5.50 | 0.45 | 2.05 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 6.00 | 0.20 | 1.45 | 0.61 | 0.00 | 0.00% | 0 | 53 | 0.92 | 0.98 | 0.11 | 0.00 | 4/12/2024 | 4/19/2024 4:00:06 PM EST |
| 6.50 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 83 | 21 | 0.47 | 0.75 | 0.93 | -0.01 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 45 | 379 | 0.40 | 0.22 | 0.86 | -0.01 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 7.50 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.02 | 0.11 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.04 | 0.00 | 0.00% | 0 | 972 | 1.43 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/19/2024 4:00:06 PM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 725 | 2.51 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:06 PM EST |
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 12 | 2.99 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/19/2024 4:00:06 PM EST |
| 10.50 | 0.00 | 0.30 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 10 | 3.39 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/19/2024 4:00:06 PM EST |
| 11.50 | 0.00 | 0.30 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 12.50 | 0.00 | 0.30 | % | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.30 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 16.00 | 0.00 | 0.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 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 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 1.50 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 8.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 6.93 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 3.50 | 0.00 | 0.35 | % | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.35 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 4.50 | 0.00 | 0.35 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 5.50 | 0.00 | 0.35 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | +0.03 | +150.00% | 16 | 39 | 0.99 | -0.02 | 0.11 | 0.00 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 6.50 | 0.00 | 0.10 | 0.06 | % | 151 | 0 | 0.52 | -0.25 | 0.93 | -0.01 | 4/19/2024 | 4/19/2024 4:00:06 PM EST | |
| 7.00 | 0.25 | 0.35 | 0.40 | -0.04 | -9.10% | 5 | 242 | 0.29 | -0.78 | 0.86 | -0.01 | 4/19/2024 | 4/19/2024 4:00:06 PM EST |
| 7.50 | 0.55 | 0.85 | 0.82 | % | 2 | 0 | 0.66 | -0.98 | 0.11 | 0.00 | 4/19/2024 | 4/19/2024 4:00:06 PM EST | |
| 8.00 | 1.10 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.08 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 4/19/2024 4:00:06 PM EST |
| 8.50 | 1.00 | 2.60 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 9.00 | 2.05 | 3.10 | 0.97 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/12/2024 | 4/19/2024 4:00:06 PM EST |
| 9.50 | 1.95 | 3.60 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 10.00 | 2.45 | 4.10 | 3.30 | % | 16 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/19/2024 4:00:06 PM EST | |
| 10.50 | 2.95 | 4.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 11.00 | 3.40 | 5.10 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 11.50 | 3.90 | 4.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 12.00 | 4.40 | 6.10 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 12.50 | 4.90 | 6.60 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 13.00 | 5.40 | 6.40 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 14.00 | 6.40 | 8.10 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 15.00 | 7.40 | 9.10 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 16.00 | 8.40 | 10.10 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST | |||
| 17.00 | 9.40 | 10.40 | % | 0 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:06 PM EST |