Options Chain for UNDER ARMOUR INC CL A (UAA) - $5.00 as of 8/29/2025 9:16:47 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 | 3.70 | 4.20 | 3.95 | % | 3.95 | 0 | 0 | 6.33 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.00 | 2.70 | 3.20 | 2.95 | 3.10 | 0.00 | 0.00% | 1.48 | 0 | 6 | 3.71 | 1.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:54 PM EST |
| 3.00 | 1.95 | 2.10 | 2.03 | 2.08 | -0.01 | -0.48% | 0.68 | 2 | 1 | 1.55 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 4.00 | 1.00 | 1.05 | 1.03 | 1.08 | 0.00 | 0.00% | 0.26 | 0 | 352 | 0.61 | 0.98 | 0.10 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 5.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.01 | -4.55% | 0.05 | 15 | 1,568 | 0.47 | 0.52 | 0.71 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.01 | 44 | 1,892 | 0.65 | 0.06 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.99 | 0.00 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 866 | 1.27 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/29/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 305 | 1.50 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.96 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.79 | -0.02 | 0.10 | 0.00 | 8/27/2025 | 8/29/2025 3:59:54 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.22 | +0.05 | +29.42% | 0.04 | 232 | 3,836 | 0.47 | -0.48 | 0.71 | -0.01 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 6.00 | 0.95 | 1.05 | 1.00 | 1.00 | +0.04 | +4.17% | 0.17 | 26 | 4,319 | 0.64 | -0.94 | 0.21 | 0.00 | 8/29/2025 | 8/29/2025 3:59:54 PM EST |
| 7.00 | 1.95 | 2.05 | 2.00 | 1.94 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.00 | -1.00 | 0.01 | 0.00 | 8/28/2025 | 8/29/2025 3:59:54 PM EST |
| 8.00 | 2.95 | 3.10 | 3.03 | 2.80 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:54 PM EST |
| 9.00 | 3.90 | 4.10 | 4.00 | 1.72 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 8/29/2025 3:59:54 PM EST |
| 10.00 | 4.90 | 5.10 | 5.00 | 2.95 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 8/29/2025 3:59:54 PM EST |
| 11.00 | 5.90 | 6.10 | 6.00 | % | 0.55 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 12.00 | 6.90 | 7.10 | 7.00 | % | 0.58 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 13.00 | 7.90 | 8.10 | 8.00 | % | 0.62 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:54 PM EST | |||
| 14.00 | 8.90 | 9.10 | 9.00 | 8.93 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:54 PM EST |