Options Chain for UNDER ARMOUR INC CL A (UAA) - $6.85 as of 7/11/2025 9:03:12 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 | 5.60 | 6.60 | 6.10 | % | 6.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 2.50 | 4.10 | 5.10 | 4.60 | 4.10 | 0.00 | 0.00% | 1.84 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 4.00 | 2.70 | 3.00 | 2.85 | 2.72 | 0.00 | 0.00% | 0.71 | 0 | 7 | 3.23 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 1.80 | 1.90 | 1.85 | 2.25 | 0.00 | 0.00% | 0.37 | 0 | 366 | 1.84 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.35 | -28.00% | 0.15 | 4 | 2,032 | 0.99 | 1.00 | 0.03 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 18 | 7,569 | 0.62 | 0.03 | 0.24 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 1.36 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,947 | 1.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 569 | 2.84 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 64 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.85 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 7/11/2025 3:59:52 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 2.50 | 0.00 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.40 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 12,667 | 1.66 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 7,204 | 1.10 | 0.00 | 0.03 | 0.00 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 7.50 | 0.60 | 0.75 | 0.68 | 0.60 | +0.15 | +33.34% | 0.09 | 1 | 43,256 | 0.72 | -0.97 | 0.24 | 0.00 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 9.00 | 2.05 | 2.30 | 2.18 | 1.93 | 0.00 | 0.00% | 0.24 | 0 | 9 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:52 PM EST |
| 10.00 | 3.10 | 3.30 | 3.20 | 3.52 | 0.00 | 0.00% | 0.32 | 0 | 113 | 2.40 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:52 PM EST |
| 11.00 | 4.00 | 4.30 | 4.15 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.78 | -1.00 | 0.00 | 0.00 | 6/16/2025 | 7/11/2025 3:59:52 PM EST |
| 12.50 | 5.50 | 5.80 | 5.65 | 5.76 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:52 PM EST |
| 14.00 | 7.00 | 7.30 | 7.15 | % | 0.51 | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 15.00 | 8.00 | 8.30 | 8.15 | 10.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 17.50 | 10.50 | 10.80 | 10.65 | 12.50 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |
| 20.00 | 13.00 | 13.30 | 13.15 | 15.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:52 PM EST |