Options Chain for UNDER ARMOUR INC CL A (UAA) - $6.77 as of 5/6/2024 5:38:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.90 | 5.50 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 2.50 | 3.50 | 5.00 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 3.00 | 3.60 | 3.80 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 3.50 | 2.90 | 3.30 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 4.00 | 1.95 | 2.85 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 4.50 | 2.15 | 3.00 | % | 0 | 0 | 2.36 | 1.00 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 5.00 | 1.65 | 1.90 | % | 0 | 0 | 1.80 | 0.98 | 0.04 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 5.50 | 1.20 | 1.35 | % | 0 | 0 | 1.30 | 0.93 | 0.14 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 6.00 | 0.80 | 0.90 | 0.85 | 0.00 | 0.00% | 0 | 15 | 0.53 | 0.80 | 0.29 | -0.01 | 5/1/2024 | 5/6/2024 4:00:02 PM EST |
| 6.50 | 0.45 | 0.55 | 0.53 | 0.00 | 0.00% | 0 | 20 | 0.50 | 0.62 | 0.40 | -0.01 | 5/1/2024 | 5/6/2024 4:00:02 PM EST |
| 7.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 27 | 0.47 | 0.42 | 0.40 | -0.01 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 7.50 | 0.10 | 0.20 | % | 0 | 0 | 0.52 | 0.25 | 0.32 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.14 | 0.22 | 0.00 | 5/3/2024 | 5/6/2024 4:00:02 PM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 0.70 | 0.07 | 0.13 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.26 | 0.03 | 0.07 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 1.45 | 0.01 | 0.03 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.45 | % | 0 | 0 | 1.64 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.45 | % | 0 | 0 | 1.74 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.45 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.45 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.45 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.45 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.45 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.45 | % | 0 | 0 | 1.96 | 0.00 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.73 | -0.02 | 0.04 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | -0.07 | 0.14 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 6.00 | 0.10 | 0.15 | 0.14 | % | 4 | 0 | 0.51 | -0.20 | 0.29 | -0.01 | 5/6/2024 | 5/6/2024 4:00:02 PM EST | |
| 6.50 | 0.25 | 0.30 | 0.30 | +0.05 | +20.00% | 21 | 49 | 0.48 | -0.38 | 0.40 | -0.01 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 7.00 | 0.50 | 0.65 | 0.55 | 0.00 | 0.00% | 20 | 8 | 0.51 | -0.58 | 0.40 | -0.01 | 5/6/2024 | 5/6/2024 4:00:02 PM EST |
| 7.50 | 0.90 | 1.00 | % | 0 | 0 | 0.53 | -0.75 | 0.32 | -0.01 | 5/6/2024 4:00:02 PM EST | |||
| 8.00 | 1.30 | 1.45 | 1.20 | 0.00 | 0.00% | 0 | 3 | 0.69 | -0.86 | 0.22 | 0.00 | 5/2/2024 | 5/6/2024 4:00:02 PM EST |
| 8.50 | 1.75 | 1.90 | % | 0 | 0 | 1.29 | -0.93 | 0.13 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 9.00 | 2.25 | 2.95 | % | 0 | 0 | 1.71 | -0.97 | 0.07 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 9.50 | 2.65 | 3.10 | % | 0 | 0 | 1.32 | -0.99 | 0.03 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 10.00 | 3.20 | 3.60 | % | 0 | 0 | 1.43 | -1.00 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 10.50 | 3.70 | 4.10 | % | 0 | 0 | 1.54 | -1.00 | 0.01 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 11.00 | 4.00 | 4.40 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 12.00 | 5.20 | 5.40 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST | |||
| 13.00 | 6.20 | 6.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/6/2024 4:00:02 PM EST |