Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.82 as of 8/22/2025 8:50:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.80 | 5.20 | 4.50 | % | 4.50 | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 3.50 | 4.20 | 3.85 | % | 1.93 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 2.75 | 3.00 | 2.88 | % | 0.96 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 1.70 | 1.90 | 1.80 | 1.85 | +0.25 | +15.63% | 0.45 | 6 | 6 | 1.12 | 0.97 | 0.09 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.90 | 1.05 | 0.98 | 0.97 | +0.33 | +51.57% | 0.20 | 196 | 200 | 0.59 | 0.78 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.35 | 0.40 | 0.38 | 0.39 | +0.19 | +95.00% | 0.06 | 201 | 136 | 0.53 | 0.46 | 0.34 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 0.02 | 26 | 524 | 0.53 | 0.21 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.05 | % | 0.06 | 1 | 0 | 1.84 | 0.07 | 0.11 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.76 | 0.02 | 0.04 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | 0.01 | 0.01 | 0.00 | 8/22/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.95 | -0.03 | 0.09 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.11 | -36.67% | 0.04 | 1 | 140 | 0.59 | -0.22 | 0.24 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.90 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.52 | -0.54 | 0.34 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 1.30 | 1.45 | 1.38 | 1.45 | % | 0.20 | 2 | 0 | 0.57 | -0.79 | 0.23 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 8.00 | 2.20 | 2.50 | 2.35 | % | 0.29 | 0 | 0 | 0.99 | -0.93 | 0.11 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 3.10 | 3.40 | 3.25 | % | 0.36 | 0 | 0 | 1.03 | -0.98 | 0.04 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 4.10 | 5.00 | 4.55 | % | 0.45 | 0 | 0 | 1.99 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST |