Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $13.70 as of 11/6/2026 8:30:08 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 2.50 | 3.10 | 2.80 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 5 | 1.10 | 0.82 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 12.00 | 1.75 | 2.30 | 2.03 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.65 | 0.72 | 0.10 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 13.00 | 1.10 | 1.65 | 1.38 | 1.58 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.62 | 0.61 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 14.00 | 0.95 | 1.05 | 1.00 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 1,801 | 0.67 | 0.48 | 0.13 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 15.00 | 0.55 | 0.75 | 0.65 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.65 | 0.36 | 0.13 | -0.01 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 16.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 111 | 0.70 | 0.25 | 0.11 | -0.01 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.66 | 0.17 | 0.09 | -0.01 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 102 | 0.66 | 0.11 | 0.07 | -0.01 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.58 | 0.07 | 0.05 | -0.01 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.78 | 0.04 | 0.03 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.78 | 0.03 | 0.02 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.92 | 0.01 | 0.01 | 0.00 | 10/29/2026 | 11/5/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.10 | 0.01 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.22 | 0.00 | 0.01 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.09 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/5/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.15 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 11/5/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/5/2026 3:59:51 PM EST |
| 28.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.24 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 11/5/2026 3:59:51 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2026 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 11/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 10.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 11.00 | 0.20 | 0.45 | 0.33 | 0.32 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.70 | -0.18 | 0.07 | -0.01 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 12.00 | 0.50 | 0.85 | 0.68 | 0.57 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.74 | -0.28 | 0.10 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 13.00 | 0.90 | 1.15 | 1.03 | 0.96 | 0.00 | 0.00% | 0.08 | 0 | 2,071 | 0.67 | -0.39 | 0.12 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 14.00 | 1.40 | 1.70 | 1.55 | 1.40 | 0.00 | 0.00% | 0.11 | 0 | 111 | 0.68 | -0.52 | 0.13 | -0.02 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 15.00 | 1.95 | 2.30 | 2.13 | 0.65 | 0.00 | 0.00% | 0.14 | 0 | 103 | 0.63 | -0.64 | 0.13 | -0.01 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 16.00 | 2.10 | 3.60 | 2.85 | 1.05 | 0.00 | 0.00% | 0.18 | 0 | 36 | 1.11 | -0.75 | 0.11 | -0.01 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 17.00 | 3.10 | 4.20 | 3.65 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 61 | 1.02 | -0.83 | 0.09 | -0.01 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 18.00 | 3.60 | 5.20 | 4.40 | 2.40 | 0.00 | 0.00% | 0.24 | 0 | 60 | 1.00 | -0.89 | 0.07 | -0.01 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 19.00 | 4.60 | 5.90 | 5.25 | 2.90 | 0.00 | 0.00% | 0.28 | 0 | 1,512 | 1.04 | -0.93 | 0.05 | -0.01 | 11/2/2026 | 11/5/2026 3:59:51 PM EST |
| 20.00 | 5.60 | 7.10 | 6.35 | 1.93 | 0.00 | 0.00% | 0.32 | 0 | 9 | 1.35 | -0.96 | 0.03 | 0.00 | 10/27/2026 | 11/5/2026 3:59:51 PM EST |
| 21.00 | 6.60 | 8.30 | 7.45 | 4.70 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.51 | -0.97 | 0.02 | 0.00 | 11/3/2026 | 11/5/2026 3:59:51 PM EST |
| 22.00 | 7.50 | 8.90 | 8.20 | 5.83 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.72 | -0.99 | 0.01 | 0.00 | 11/4/2026 | 11/5/2026 3:59:51 PM EST |
| 23.00 | 8.40 | 11.00 | 9.70 | 4.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 10/28/2026 | 11/5/2026 3:59:51 PM EST |
| 24.00 | 9.30 | 12.00 | 10.65 | 7.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.19 | -1.00 | 0.01 | 0.00 | 10/30/2026 | 11/5/2026 3:59:51 PM EST |
| 25.00 | 10.40 | 13.40 | 11.90 | 11.53 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/5/2026 3:59:51 PM EST |
| 26.00 | 10.50 | 14.20 | 12.35 | % | 0.47 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:51 PM EST | |||
| 27.00 | 12.40 | 15.20 | 13.80 | % | 0.51 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:51 PM EST | |||
| 28.00 | 13.30 | 16.10 | 14.70 | % | 0.53 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:51 PM EST | |||
| 29.00 | 14.20 | 17.20 | 15.70 | % | 0.54 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:51 PM EST | |||
| 30.00 | 15.20 | 18.10 | 16.65 | % | 0.55 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/5/2026 3:59:51 PM EST |