Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $6.09 as of 1/22/2025 8:12:30 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.30 | 6.40 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 2.80 | 5.40 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 1.85 | 4.30 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.85 | 3.30 | 2.10 | 0.00 | 0.00% | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.05 | 2.35 | 1.00 | 0.00 | 0.00% | 0 | 18 | 0.97 | 0.99 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.10 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 508 | 0.22 | 0.54 | 0.74 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,074 | 0.42 | 0.05 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 96 | 0.68 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.01 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 5 | 0.56 | -0.01 | 0.08 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 6.00 | 0.15 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 949 | 0.27 | -0.46 | 0.74 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 7.00 | 0.80 | 1.20 | 0.95 | 0.00 | 0.00% | 0 | 5,624 | 0.49 | -0.95 | 0.22 | 0.00 | 1/21/2025 | 1/21/2025 3:59:55 PM EST |
| 8.00 | 0.90 | 3.00 | 1.88 | 0.00 | 0.00% | 0 | 9 | 0.76 | -1.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 3:59:55 PM EST |
| 9.00 | 2.75 | 4.10 | 2.48 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 1/21/2025 3:59:55 PM EST |
| 10.00 | 2.70 | 4.30 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 11.00 | 3.90 | 6.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 12.00 | 5.00 | 7.40 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:55 PM EST | |||
| 13.00 | 5.80 | 8.00 | 6.63 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:55 PM EST |