Options Chain for (UCBI) - $27.83 as of 8/12/2025 12:33:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 14.20 | 17.40 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 20.00 | 12.40 | 14.70 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 22.50 | 8.90 | 12.30 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 25.00 | 7.10 | 9.90 | 0.00 | % | 0.00 | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 30.00 | 1.65 | 4.90 | 0.00 | % | 0.00 | 0 | 0 | 5.61 | 0.96 | 0.05 | -0.07 | 12/15/2022 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.00 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.06 | 0.09 | 0.10 | -0.13 | 11/17/2022 | 12/15/2022 3:59:55 PM EST |
| 40.00 | 0.00 | 2.30 | 0.00 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 6.80 | 0.00 | 0.00 | 0.00 | 9/28/2022 | 12/15/2022 3:59:55 PM EST |
| 45.00 | 0.00 | 0.05 | 0.00 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 9/12/2022 | 12/15/2022 3:59:55 PM EST |
| 50.00 | 0.00 | 0.05 | 0.00 | 0.05 | % | 0.00 | 492 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 | 12/15/2022 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 22.50 | 0.00 | 0.05 | 0.00 | % | 0.00 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 25.00 | 0.00 | 1.25 | 0.00 | % | 0.00 | 0 | 0 | 6.66 | 0.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 30.00 | 0.00 | 2.30 | 0.00 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 37 | 5.35 | -0.04 | 0.05 | -0.07 | 12/13/2022 | 12/15/2022 3:59:55 PM EST |
| 35.00 | 2.15 | 2.60 | 0.00 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.69 | -0.91 | 0.10 | -0.13 | 11/29/2022 | 12/15/2022 3:59:55 PM EST |
| 40.00 | 6.10 | 9.40 | 0.00 | % | 0.00 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 45.00 | 11.70 | 14.30 | 0.00 | % | 0.00 | 0 | 0 | 8.31 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST | |||
| 50.00 | 17.00 | 19.00 | 0.00 | % | 0.00 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 12/15/2022 3:59:55 PM EST |