Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For UAA Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
UAA UAA   0.653 0.672 8.75 -0.30

 
2020-05-29 - Calls 2020-05-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.22 1.60 1.35 0.00 7 88  W   7.5 UAA 0.00 0.01 0.01 0.00 0 372  W  
UAA 0.69 0.81 0.68 0.00 21 243  W   8 UAA 0.00 0.01 0.01 0.00 0 697  W  
UAA 0.22 0.40 0.24 0.00 41 1870  W   8.5 UAA 0.00 0.03 0.02 0.00 9 298  W  
UAA 0.00 0.01 0.01 0.00 476 790  W   9 UAA 0.20 0.61 0.27 0.00 146 201  W  
UAA 0.00 0.01 0.01 0.00 12 1382  W   9.5 UAA 0.53 0.80 0.61 0.00 23 76  W  
UAA 0.00 0.01 0.02 0.00 0 263  W   10 UAA 1.12 1.52 1.26 0.00 5 34  W  
 
2020-06-05 - Calls 2020-06-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.24 1.36 1.32 1.26 1 46  W   7.5 UAA 0.01 0.07 0.05 0.01 10 284  W  
UAA 0.79 0.89 0.80 0.81 11 100  W   8 UAA 0.06 0.09 0.08 0.06 159 163  W  
UAA 0.44 0.53 0.44 0.44 40 277  W   8.5 UAA 0.13 0.25 0.21 0.19 92 253  W  
UAA 0.20 0.27 0.23 0.20 267 353  W   9 UAA 0.41 0.51 0.47 0.45 123 302  W  
UAA 0.07 0.11 0.12 0.07 68 357  W   9.5 UAA 0.74 0.86 0.69 0.82 2 238  W  
UAA 0.03 0.07 0.05 0.02 150 983  W   10 UAA 1.26 1.36 0.81 1.27 0 41  W  
 
2020-06-12 - Calls 2020-06-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.27 1.55 1.45 1.31 1 16  W   7.5 UAA 0.08 0.23 0.05 0.06 0 259  W  
UAA 0.86 1.17 1.04 0.90 2 59  W   8 UAA 0.16 0.26 0.19 0.15 12 78  W  
UAA 0.56 0.84 0.66 0.57 12 65  W   8.5 UAA 0.32 0.40 0.32 0.32 1 93  W  
UAA 0.28 0.50 0.37 0.33 43 234  W   9 UAA 0.58 0.73 0.55 0.58 17 155  W  
UAA 0.15 0.31 0.34 0.18 0 89  W   9.5 UAA 0.91 1.36 0.36 0.93 0 576  W  
UAA 0.09 0.29 0.12 0.09 184 786  W   10 UAA 1.24 1.66 1.29 1.34 1 136  W  
 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.35 1.58 1.42 1.36 1 336  S   7.5 UAA 0.11 0.15 0.15 0.11 42 996  S  
UAA 0.73 1.30 1.05 0.98 154 802  S   8 UAA 0.22 0.28 0.23 0.23 13 134  S  
UAA 0.64 0.70 0.65 0.68 15 454  S   8.5 UAA 0.39 0.43 0.35 0.42 22 75  S  
UAA 0.37 0.44 0.45 0.44 524 1379  S   9 UAA 0.63 0.69 0.70 0.69 47 91  S  
UAA 0.22 0.29 0.31 0.27 1526 1651  S   9.5 UAA 0.95 1.11 0.82 1.02 0 50  S  
UAA 0.10 0.15 0.13 0.16 511 2070  S   10 UAA 1.31 1.41 1.41 1.41 2 378  S  
 
2020-06-26 - Calls 2020-06-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.28 1.70 1.90 1.42 0 2  W   7.5 UAA 0.17 0.30 0.12 0.16 0 32  W  
UAA 0.92 1.32 1.09 1.06 67 230  W   8 UAA 0.31 0.43 0.31 0.31 5 160  W  
UAA 0.63 0.86 0.70 0.76 0 234  W   8.5 UAA 0.50 0.62 0.53 0.51 2 71  W  
UAA 0.48 0.63 0.56 0.53 45 91  W   9 UAA 0.63 0.84 0.80 0.78 3 48  W  
UAA 0.30 0.42 0.65 0.36 0 41  W   9.5 UAA 0.78 1.31 0.75 1.10 0 6  W  
UAA 0.15 0.26 0.47 0.23 0 131  W   10 UAA 1.28 2.03 0.92 1.48 0 35  W  
 
2020-07-02 - Calls 2020-07-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.31 1.60 2.32 1.46 0 1  W   7.5 UAA 0.17 0.34 0.25 0.21 0 1  W  
UAA 0.99 2.54 1.20 1.12 0 150  W   8 UAA 0.35 0.47 0.40 0.36 0 3  W  
UAA 0.76 0.89 0.90 0.83 15 15  W   8.5 UAA 0.54 0.65 0.53 0.57 7 90  W  
UAA 0.55 0.64 0.65 0.60 23 22  W   9 UAA 0.74 0.91 0.63 0.84 0 21  W  
UAA 0.34 0.62 0.40 0.42 13 136  W   9.5 UAA 0.99 1.36 0.65 1.17 0 5  W  
UAA 0.22 0.30 0.34 0.29 4 192  W   10 UAA 1.41 1.62 0.00 1.53 0 0  W  
 
2020-07-10 - Calls 2020-07-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.10 1.87 0.00 1.52 0 0  W   7.5 UAA 0.17 0.34 0.29 0.27 1 0  W  
UAA 1.04 1.31 1.36 1.19 2 0  W   8 UAA 0.28 0.52 0.00 0.43 0 0  W  
UAA 0.69 0.96 1.00 0.91 1 0  W   8.5 UAA 0.45 0.72 0.00 0.65 0 0  W  
UAA 0.43 0.72 0.69 0.68 2 2  W   9 UAA 0.69 0.97 0.67 0.92 0 4  W  
UAA 0.26 0.52 0.00 0.50 0 0  W   9.5 UAA 1.01 1.29 0.00 1.24 0 0  W  
UAA 0.15 0.37 0.00 0.36 0 0  W   10 UAA 1.40 1.94 0.00 1.60 0 0  W  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.52 1.62 1.59 1.57 42 1896  S   7.5 UAA 0.28 0.34 0.31 0.31 83 1190  S  
UAA 0.35 0.39 0.38 0.42 352 2102  S   10 UAA 1.60 1.65 1.57 1.66 5 1687  S  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.