Options Chain for UNDER ARMOUR INC CL A (UAA) - $5.73 as of 4/10/2025 8:16:36 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 2.50 | 2.55 | 3.20 | 3.70 | 0.00 | 0.00% | 0 | 6 | 4.43 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 4/9/2025 3:59:59 PM EST |
| 4.00 | 1.10 | 1.70 | 1.80 | 0.00 | 0.00% | 0 | 13 | 2.26 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 5.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 811 | 0.81 | 0.87 | 0.34 | -0.01 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 6.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2,315 | 0.73 | 0.29 | 0.58 | -0.01 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 5,553 | 1.36 | 0.00 | 0.03 | 0.00 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 11 | 1.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,264 | 2.30 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/9/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.35 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5,085 | 2.95 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 4/9/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 15.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 99 | 5.28 | 0.00 | 0.00 | 0.00 | 2/5/2025 | 4/9/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 112 | 3.86 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 4/9/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 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 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 9 | 3.56 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/9/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 177 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 5.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 341 | 1.05 | -0.13 | 0.34 | -0.01 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 6.00 | 0.40 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 3,178 | 0.57 | -0.71 | 0.58 | -0.01 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 7.50 | 1.65 | 2.40 | 2.55 | 0.00 | 0.00% | 0 | 5,942 | 1.15 | -1.00 | 0.03 | 0.00 | 4/9/2025 | 4/9/2025 3:59:59 PM EST |
| 9.00 | 2.80 | 3.50 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.16 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 4/9/2025 3:59:59 PM EST |
| 10.00 | 3.80 | 4.50 | 2.85 | 0.00 | 0.00% | 0 | 19 | 2.51 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/9/2025 3:59:59 PM EST |
| 11.00 | 4.80 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 21 | 2.82 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 3:59:59 PM EST |
| 12.50 | 6.30 | 7.00 | 5.63 | 0.00 | 0.00% | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 4/9/2025 3:59:59 PM EST |
| 14.00 | 7.80 | 8.50 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST | |||
| 15.00 | 8.80 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 1 | 3.76 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 4/9/2025 3:59:59 PM EST |
| 17.50 | 11.30 | 12.00 | 10.90 | 0.00 | 0.00% | 0 | 8 | 4.21 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 3:59:59 PM EST |
| 20.00 | 13.80 | 14.50 | 13.40 | 0.00 | 0.00% | 0 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/9/2025 3:59:59 PM EST |
| 22.50 | 16.30 | 17.00 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/9/2025 3:59:59 PM EST |