Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.15 as of 2/6/2026 11:57:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.10 | 4.40 | 4.25 | 5.43 | 0.00 | 0.00% | 8.50 | 0 | 284 | 0.00 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/6/2026 3:59:45 PM EST |
| 1.00 | 3.60 | 4.80 | 4.20 | 4.06 | % | 4.20 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 1.50 | 3.10 | 4.30 | 3.70 | 3.65 | 0.00 | 0.00% | 2.47 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/6/2026 3:59:45 PM EST |
| 2.00 | 2.50 | 3.80 | 3.15 | % | 1.57 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 2.50 | 2.00 | 3.70 | 2.85 | % | 1.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 3.00 | 1.50 | 3.40 | 2.45 | 2.25 | 0.00 | 0.00% | 0.82 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 3.50 | 1.00 | 3.30 | 2.15 | % | 0.61 | 0 | 0 | 0.00 | 1.00 | 0.03 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 4.00 | 0.45 | 1.10 | 0.78 | 0.79 | -0.36 | -31.31% | 0.20 | 12 | 1 | 2.80 | 0.93 | 0.25 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 4.50 | 0.05 | 0.55 | 0.30 | 0.55 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.66 | 0.70 | 0.63 | -0.01 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.13 | -52.00% | 0.02 | 6,066 | 1,108 | 0.84 | 0.36 | 0.65 | -0.02 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.01 | 200 | 1,153 | 1.28 | 0.13 | 0.35 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 20 | 572 | 1.36 | 0.03 | 0.11 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 6.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 230 | 3.88 | 0.01 | 0.02 | 0.00 | 2/2/2026 | 2/6/2026 3:59:45 PM EST |
| 7.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 16 | 1.94 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.58 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.61 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/6/2026 3:59:45 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 10.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 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 | 2/6/2026 3:59:45 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 1.50 | 0.00 | 1.00 | 0.50 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 2.83 | 0.00 | 0.03 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.03 | % | 0.01 | 1 | 0 | 1.14 | -0.07 | 0.25 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 4.50 | 0.00 | 0.65 | 0.33 | 0.05 | -0.15 | -75.00% | 0.07 | 53 | 1 | 0.76 | -0.30 | 0.63 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 5.00 | 0.20 | 0.50 | 0.35 | 0.35 | +0.15 | +75.00% | 0.07 | 41 | 217 | 1.31 | -0.64 | 0.65 | -0.02 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 5.50 | 0.60 | 0.90 | 0.75 | 0.85 | +0.35 | +70.00% | 0.14 | 2 | 290 | 1.44 | -0.87 | 0.35 | -0.01 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 6.00 | 0.90 | 1.60 | 1.25 | 1.17 | +0.70 | +148.94% | 0.21 | 9 | 19 | 2.78 | -0.97 | 0.11 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 6.50 | 1.40 | 2.05 | 1.73 | 1.68 | % | 0.27 | 2 | 0 | 2.96 | -0.99 | 0.02 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 7.00 | 1.90 | 2.55 | 2.23 | 1.25 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 1/22/2026 | 2/6/2026 3:59:45 PM EST |
| 7.50 | 2.20 | 3.00 | 2.60 | 2.46 | -0.41 | -14.29% | 0.35 | 2 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST |
| 8.00 | 2.90 | 5.20 | 4.05 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 8.50 | 3.10 | 4.60 | 3.85 | 3.52 | % | 0.45 | 1 | 0 | 6.48 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 3:59:45 PM EST | |
| 9.00 | 3.90 | 6.20 | 5.05 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 9.50 | 4.00 | 6.70 | 5.35 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST | |||
| 10.00 | 4.60 | 7.20 | 5.90 | 5.89 | 0.00 | 0.00% | 0.59 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 3:59:45 PM EST |
| 10.50 | 4.90 | 7.70 | 6.30 | 5.32 | 0.00 | 0.00% | 0.60 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 3:59:45 PM EST |
| 11.00 | 5.40 | 8.20 | 6.80 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 2/6/2026 3:59:45 PM EST |