Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.61 as of 10/30/2025 4:37:45 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 | 4.00 | 5.20 | 4.60 | % | 4.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 2.00 | 3.00 | 4.20 | 3.60 | 3.40 | 0.00 | 0.00% | 1.80 | 0 | 5 | 6.13 | 1.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:59 PM EST |
| 2.50 | 2.50 | 3.70 | 3.10 | % | 1.24 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 3.00 | 2.00 | 3.20 | 2.60 | 2.80 | 0.00 | 0.00% | 0.87 | 0 | 116 | 4.09 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 3.50 | 1.75 | 2.50 | 2.13 | % | 0.61 | 0 | 0 | 2.77 | 1.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 4.00 | 1.25 | 2.00 | 1.63 | 1.84 | 0.00 | 0.00% | 0.41 | 0 | 134 | 2.23 | 0.98 | 0.05 | 0.00 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 4.50 | 0.80 | 1.55 | 1.18 | % | 0.26 | 0 | 0 | 1.87 | 0.92 | 0.17 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 5.00 | 0.60 | 1.05 | 0.83 | 0.66 | -0.25 | -27.48% | 0.17 | 50 | 936 | 0.77 | 0.78 | 0.32 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 5.50 | 0.30 | 0.45 | 0.38 | 0.35 | -0.05 | -12.50% | 0.07 | 1 | 64 | 0.56 | 0.59 | 0.46 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 6.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.01 | -4.77% | 0.03 | 35 | 8,254 | 0.62 | 0.37 | 0.43 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 6.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.05 | -29.42% | 0.02 | 181 | 222 | 0.64 | 0.22 | 0.31 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.01 | 17 | 3,053 | 0.77 | 0.13 | 0.20 | 0.00 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 2.43 | 0.04 | 0.08 | 0.00 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 0.99 | 0.03 | 0.06 | 0.00 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.78 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 701 | 1.43 | 0.00 | 0.01 | 0.00 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,306 | 1.42 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 10/30/2025 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.64 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 10/30/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.47 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 618 | 1.70 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/30/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 0 | 3.75 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 1,614 | 3.09 | -0.02 | 0.05 | 0.00 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.59 | -0.08 | 0.17 | 0.00 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 5.00 | 0.10 | 0.15 | 0.13 | 0.14 | +0.03 | +27.28% | 0.03 | 1 | 940 | 0.68 | -0.22 | 0.32 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 5.50 | 0.25 | 0.35 | 0.30 | 0.30 | -0.05 | -14.29% | 0.05 | 1,200 | 183 | 0.67 | -0.41 | 0.46 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 1,485 | 0.68 | -0.63 | 0.43 | -0.01 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 6.50 | 0.60 | 1.35 | 0.98 | % | 0.15 | 0 | 0 | 1.39 | -0.78 | 0.31 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 7.00 | 1.10 | 1.85 | 1.48 | 1.46 | 0.00 | 0.00% | 0.21 | 0 | 106 | 1.62 | -0.87 | 0.20 | 0.00 | 10/6/2025 | 10/30/2025 3:59:59 PM EST |
| 7.50 | 1.55 | 2.30 | 1.93 | % | 0.26 | 0 | 0 | 1.73 | -0.96 | 0.08 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 8.00 | 2.00 | 2.90 | 2.45 | 2.10 | 0.00 | 0.00% | 0.31 | 0 | 6 | 2.11 | -0.97 | 0.06 | 0.00 | 10/2/2025 | 10/30/2025 3:59:59 PM EST |
| 8.50 | 2.30 | 3.50 | 2.90 | % | 0.34 | 0 | 0 | 2.48 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 9.00 | 2.80 | 4.00 | 3.40 | % | 0.38 | 0 | 0 | 2.63 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 9.50 | 3.30 | 4.50 | 3.90 | % | 0.41 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 10.00 | 3.80 | 5.00 | 4.40 | % | 0.44 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 10.50 | 4.30 | 5.50 | 4.90 | % | 0.47 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 11.00 | 4.80 | 6.00 | 5.40 | % | 0.49 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 12.00 | 5.70 | 7.20 | 6.45 | % | 0.54 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 13.00 | 6.70 | 8.20 | 7.45 | % | 0.57 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |