Options Chain for UNDER ARMOUR INC CL A (UAA) - $6.69 as of 5/27/2025 2:31:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.60 | 6.00 | 5.65 | 0.00 | 0.00% | 0 | 7 | 5.40 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 4.60 | 5.00 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 3.00 | 3.80 | 4.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 4.00 | 2.90 | 3.00 | 2.48 | 0.00 | 0.00% | 0 | 2 | 1.43 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 5.00 | 1.90 | 2.00 | 1.88 | +0.11 | +6.22% | 32 | 32 | 0.92 | 0.99 | 0.02 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.95 | 1.05 | 0.98 | +0.10 | +11.37% | 36 | 506 | 0.55 | 0.87 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 0.25 | 0.30 | 0.27 | -0.03 | -10.00% | 247 | 1,668 | 0.44 | 0.48 | 0.49 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 51 | 83 | 0.48 | 0.10 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.72 | 0.01 | 0.03 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14 | 0.93 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:54 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 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.83 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:54 PM EST |
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 459 | 0.90 | -0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | -0.02 | -20.00% | 17 | 496 | 0.55 | -0.13 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 7.00 | 0.30 | 0.40 | 0.39 | -0.14 | -26.42% | 89 | 627 | 0.47 | -0.52 | 0.49 | -0.01 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 8.00 | 1.05 | 1.15 | 1.24 | -0.05 | -3.88% | 38 | 54 | 0.60 | -0.90 | 0.22 | 0.00 | 5/27/2025 | 5/27/2025 1:58:54 PM EST |
| 9.00 | 2.05 | 2.15 | 2.29 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.99 | 0.03 | 0.00 | 5/23/2025 | 5/27/2025 1:58:54 PM EST |
| 10.00 | 3.00 | 3.20 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST | |||
| 11.00 | 4.00 | 4.20 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:54 PM EST |