Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.70 as of 1/30/2026 2:14:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 6.50 | 5.30 | 4.70 | -1.31 | -21.80% | 10.60 | 21 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 1.00 | 3.60 | 4.20 | 3.90 | 4.26 | % | 3.90 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 1.50 | 3.10 | 4.80 | 3.95 | 4.30 | 0.00 | 0.00% | 2.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 2.00 | 2.55 | 4.40 | 3.48 | 3.85 | 0.00 | 0.00% | 1.74 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 4:00:02 PM EST |
| 2.50 | 2.05 | 3.70 | 2.88 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 1.55 | 4.00 | 2.78 | % | 0.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.50 | 1.05 | 3.50 | 2.28 | % | 0.65 | 0 | 0 | 0.00 | 1.00 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.55 | 3.00 | 1.78 | % | 0.45 | 0 | 0 | 0.00 | 0.97 | 0.14 | -0.01 | 1/30/2026 4:00:02 PM EST | |||
| 4.50 | 0.30 | 1.15 | 0.73 | 1.35 | 0.00 | 0.00% | 0.16 | 0 | 9 | 3.60 | 0.81 | 0.48 | -0.02 | 1/27/2026 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.68 | -73.12% | 0.05 | 11,710 | 84 | 0.77 | 0.51 | 0.69 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.30 | -75.00% | 0.01 | 62 | 116 | 1.28 | 0.21 | 0.47 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.05 | -62.50% | 0.02 | 561 | 704 | 2.18 | 0.06 | 0.19 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 128 | 1.51 | 0.01 | 0.05 | 0.00 | 1/23/2026 | 1/30/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.93 | 0.00 | 0.01 | 0.00 | 1/16/2026 | 1/30/2026 4:00:02 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 9.50 | 0.00 | 1.05 | 0.53 | % | 0.06 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 1.00 | 0.00 | 0.95 | 0.48 | % | 0.48 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 1.50 | 0.00 | 0.95 | 0.48 | % | 0.32 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 2.50 | 0.00 | 0.95 | 0.48 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.15 | 1.08 | % | 0.31 | 0 | 0 | 0.00 | 0.00 | 0.02 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | -0.03 | 0.14 | -0.01 | 1/5/2026 | 1/30/2026 4:00:02 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 67 | 1.00 | -0.19 | 0.48 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.27 | +900.00% | 0.06 | 1,121 | 27 | 0.95 | -0.49 | 0.69 | -0.02 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 5.50 | 0.45 | 0.90 | 0.68 | 0.20 | +0.10 | +100.00% | 0.12 | 15 | 373 | 1.99 | -0.79 | 0.47 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 0.70 | 1.60 | 1.15 | 1.07 | +0.80 | +296.30% | 0.19 | 2 | 42 | 3.28 | -0.94 | 0.19 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 6.50 | 1.20 | 1.95 | 1.58 | 1.75 | % | 0.24 | 3 | 0 | 3.13 | -0.99 | 0.05 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 7.00 | 1.90 | 2.55 | 2.23 | 2.05 | % | 0.32 | 5 | 0 | 3.92 | -1.00 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 7.50 | 2.20 | 4.40 | 3.30 | % | 0.44 | 0 | 0 | 9.37 | -1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 8.00 | 2.80 | 3.40 | 3.10 | 3.13 | +0.99 | +46.27% | 0.39 | 4 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 8.50 | 3.10 | 4.00 | 3.55 | 3.64 | +0.99 | +37.36% | 0.42 | 2 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 9.00 | 3.80 | 4.60 | 4.20 | 4.12 | % | 0.47 | 4 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST | |
| 9.50 | 4.00 | 4.80 | 4.40 | 4.40 | +0.83 | +23.25% | 0.46 | 1 | 10 | 4.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 10.00 | 4.50 | 6.20 | 5.35 | 5.25 | +1.15 | +28.05% | 0.53 | 1 | 21 | 8.10 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 10.50 | 5.00 | 5.80 | 5.40 | 5.40 | +0.80 | +17.40% | 0.51 | 2 | 0 | 4.55 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 11.00 | 5.70 | 7.90 | 6.80 | 5.85 | +0.70 | +13.60% | 0.62 | 24 | 20 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |