Options Chain for UNDER ARMOUR INC CL A (UAA) - $9.12 as of 11/20/2024 8:49:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 9.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 2.00 | 6.50 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.00 | 5.50 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.50 | 5.10 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 4.70 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.50 | 4.20 | 6.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 3.70 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.50 | 3.20 | 5.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 1.90 | 4.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.50 | 2.00 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 7.00 | 2.05 | 2.20 | 2.43 | 0.00 | 0.00% | 0 | 1 | 3.39 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 7.50 | 1.55 | 2.65 | 2.46 | 0.00 | 0.00% | 0 | 2 | 7.63 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 1.05 | 1.20 | 1.50 | 0.00 | 0.00% | 0 | 125 | 1.45 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 8.50 | 0.50 | 0.70 | 3.20 | 0.00 | 0.00% | 0 | 3 | 1.20 | 0.96 | 0.27 | -0.01 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.15 | 0.25 | 0.15 | -0.35 | -70.00% | 205 | 33 | 0.49 | 0.64 | 1.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.50 | 0.00 | 0.05 | 0.02 | -0.15 | -88.24% | 1 | 116 | 0.67 | 0.15 | 0.63 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 223 | 1.89 | 0.01 | 0.06 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 10.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 228 | 3.66 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 235 | 1.83 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:47 PM EST |
| 11.50 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 49 | 3.68 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 146 | 2.42 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 0.00 | 0.05 | 0.18 | 0.00 | 0.00% | 0 | 18 | 2.69 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.94 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 13.50 | 0.00 | 0.50 | % | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.50 | 0.00 | 0.50 | % | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.50 | % | 0 | 0 | 7.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.50 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 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 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:47 PM EST |
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 3.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 4.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 6.50 | 0.00 | 0.50 | % | 0 | 0 | 6.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 219 | 2.48 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 208 | 5.80 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 8.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 100 | 4.86 | 0.00 | 0.01 | 0.00 | 10/16/2024 | 11/20/2024 3:59:47 PM EST |
| 8.50 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 634 | 1.20 | -0.04 | 0.27 | -0.01 | 11/6/2024 | 11/20/2024 3:59:47 PM EST |
| 9.00 | 0.05 | 0.15 | 0.15 | +0.11 | +275.00% | 64 | 1,210 | 0.57 | -0.36 | 1.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 9.50 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 149 | 1,239 | 0.91 | -0.85 | 0.63 | -0.02 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.00 | 0.85 | 0.95 | 1.00 | +0.60 | +150.00% | 6 | 56 | 1.41 | -0.99 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:47 PM EST |
| 10.50 | 1.35 | 1.45 | 0.72 | 0.00 | 0.00% | 0 | 3 | 1.83 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:47 PM EST |
| 11.00 | 1.85 | 1.95 | 1.36 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 11.50 | 2.35 | 2.45 | 1.98 | 0.00 | 0.00% | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:47 PM EST |
| 12.00 | 2.85 | 2.95 | 1.75 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 12.50 | 3.30 | 3.50 | 1.30 | 0.00 | 0.00% | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:47 PM EST |
| 13.00 | 3.80 | 4.00 | 3.00 | 0.00 | 0.00% | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:47 PM EST |
| 13.50 | 4.30 | 4.50 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.00 | 4.80 | 5.00 | % | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 14.50 | 5.30 | 5.50 | % | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.00 | 5.80 | 6.00 | % | 0 | 0 | 8.23 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 15.50 | 6.30 | 6.50 | % | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.00 | 6.80 | 7.00 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 16.50 | 7.30 | 7.50 | % | 0 | 0 | 5.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.00 | 7.80 | 8.00 | % | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 17.50 | 8.30 | 8.50 | % | 0 | 0 | 5.37 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.00 | 8.80 | 9.00 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 18.50 | 9.30 | 9.50 | % | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.00 | 9.80 | 10.00 | % | 0 | 0 | 9.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 19.50 | 10.30 | 10.50 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 20.00 | 10.80 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST | |||
| 21.00 | 11.80 | 12.00 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:47 PM EST |