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   0.357 0.444 17.79 0.67

 
2019-11-15 - Calls 2019-11-15 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.18 1.34 0.70 0.00 0 155  S   16.5 UAA 0.00 0.01 0.02 0.00 5 524  S  
UAA 0.68 0.85 0.73 0.00 87 338  S   17 UAA 0.00 0.01 0.01 0.00 41 1997  S  
UAA 0.00 4.50 0.24 0.00 754 3022  S   17.5 UAA 0.00 0.01 0.04 0.00 140 0  S  
UAA 0.00 0.06 0.01 0.00 110 1049  S   18 UAA 0.16 0.32 0.26 0.00 87 718  S  
UAA 0.00 0.01 0.01 0.00 3 547  S   18.5 UAA 0.00 1.68 0.74 0.00 4 44  S  
UAA 0.00 0.01 0.01 0.00 1 464  S   19 UAA 1.16 1.27 1.21 0.00 3 144  S  
 
2019-11-22 - Calls 2019-11-22 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.21 1.43 0.96 1.34 1 1  W   16.5 UAA 0.00 0.10 0.05 0.04 25 504  W  
UAA 0.79 0.96 0.92 0.92 34 128  W   17 UAA 0.04 0.16 0.13 0.12 280 700  W  
UAA 0.47 0.51 0.49 0.57 201 4762  W   17.5 UAA 0.19 0.25 0.23 0.27 621 501  W  
UAA 0.25 0.28 0.26 0.31 172 331  W   18 UAA 0.44 0.52 0.44 0.52 1112 286  W  
UAA 0.06 0.15 0.11 0.15 35 290  W   18.5 UAA 0.77 0.95 1.21 0.85 0 254  W  
UAA 0.02 0.09 0.05 0.07 13 249  W   19 UAA 1.19 1.42 1.40 1.27 0 197  W  
 
2019-11-29 - Calls 2019-11-29 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.24 1.49 1.35 1.46 0 5  W   16.5 UAA 0.06 0.12 0.10 0.14 3 480  W  
UAA 0.83 1.04 0.98 1.08 10 66  W   17 UAA 0.13 0.21 0.19 0.26 150 410  W  
UAA 0.45 0.67 0.67 0.77 262 169  W   17.5 UAA 0.30 0.39 0.35 0.44 86 165  W  
UAA 0.31 0.41 0.37 0.51 258 343  W   18 UAA 0.53 0.63 0.61 0.69 16 609  W  
UAA 0.20 0.26 0.19 0.33 427 791  W   18.5 UAA 0.72 1.01 1.31 1.00 0 553  W  
UAA 0.11 0.16 0.08 0.20 12 425  W   19 UAA 1.09 1.44 1.54 1.37 0 639  W  
 
2019-12-06 - Calls 2019-12-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.26 1.56 1.65 1.59 0 11  W   16.5 UAA 0.12 0.19 0.29 0.23 8 539  W  
UAA 0.93 1.13 0.81 1.24 12 22  W   17 UAA 0.24 0.33 0.26 0.37 3 159  W  
UAA 0.63 0.80 0.74 0.93 11 28  W   17.5 UAA 0.39 0.51 0.45 0.56 1 68  W  
UAA 0.46 0.53 0.50 0.68 21 669  W   18 UAA 0.61 0.76 0.72 0.81 4 89  W  
UAA 0.27 0.35 0.32 0.48 163 1195  W   18.5 UAA 0.82 1.09 1.01 1.10 2 234  W  
UAA 0.11 0.23 0.14 0.33 542 33  W   19 UAA 1.25 1.58 1.40 1.45 1 63  W  
 
2019-12-13 - Calls 2019-12-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.41 1.63 1.59 1.73 0 1  W   16.5 UAA 0.20 0.27 0.24 0.30 2 70  W  
UAA 0.99 1.22 1.03 1.38 1 76  W   17 UAA 0.32 0.43 0.37 0.45 71 25  W  
UAA 0.80 0.92 0.80 1.08 4 13  W   17.5 UAA 0.51 0.61 0.83 0.65 0 33  W  
UAA 0.54 0.64 0.55 0.83 5 192  W   18 UAA 0.75 0.86 0.96 0.89 0 276  W  
UAA 0.35 0.45 0.38 0.62 7 28  W   18.5 UAA 1.02 1.17 1.51 1.17 0 10  W  
UAA 0.23 0.32 0.25 0.45 3 111  W   19 UAA 1.38 1.64 1.45 1.50 1 43  W  
 
2019-12-20 - Calls 2019-12-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 0.89 0.96 0.91 1.23 679 684  S   17.5 UAA 0.61 0.67 0.64 0.71 260 3224  S  
 
2019-12-27 - Calls 2019-12-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.55 1.72 0.00 2.01 0 0  W   16.5 UAA 0.31 0.37 0.35 0.40 5 5  W  
UAA 1.20 1.35 1.28 1.68 1 1  W   17 UAA 0.46 0.53 0.69 0.56 2 15  W  
UAA 0.91 1.08 0.63 1.38 1 2  W   17.5 UAA 0.65 0.71 0.69 0.75 58 15  W  
UAA 0.68 0.79 0.43 1.12 1 39  W   18 UAA 0.88 0.99 0.95 0.98 5 1  W  
UAA 0.48 0.55 0.50 0.90 1 4  W   18.5 UAA 1.17 1.28 1.38 1.25 0 1  W  
UAA 0.33 0.45 0.33 0.71 26 7  W   19 UAA 1.48 1.69 1.93 1.55 0 18  W  
 
2020-01-17 - Calls 2020-01-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
UAA 1.11 1.26 1.16 1.86 62 2806  S   17.5 UAA 0.84 0.91 0.92 0.80 67 10328  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.