Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $4.58 as of 2/24/2026 7:19:22 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 | 3.20 | 3.80 | 3.50 | 3.40 | -0.11 | -3.14% | 3.50 | 4 | 45 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 1.50 | 2.80 | 3.20 | 3.00 | 2.92 | -0.12 | -3.95% | 2.00 | 22 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 2.00 | 2.35 | 2.65 | 2.50 | 2.51 | +0.07 | +2.87% | 1.25 | 69 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 2.50 | 1.90 | 2.20 | 2.05 | 2.05 | 0.00 | 0.00% | 0.82 | 0 | 2 | 5.97 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 3.00 | 1.30 | 2.00 | 1.65 | % | 0.55 | 0 | 0 | 7.70 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 3.50 | 0.70 | 1.85 | 1.28 | 1.25 | 0.00 | 0.00% | 0.37 | 0 | 4 | 8.71 | 0.98 | 0.07 | 0.00 | 2/10/2026 | 2/24/2026 4:00:07 PM EST |
| 4.00 | 0.45 | 0.85 | 0.65 | 0.63 | 0.00 | 0.00% | 0.16 | 0 | 35 | 3.27 | 0.86 | 0.36 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 4.50 | 0.25 | 0.30 | 0.28 | 0.27 | +0.07 | +35.00% | 0.06 | 45 | 38 | 1.47 | 0.57 | 0.67 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 5.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.03 | 336 | 1,139 | 1.66 | 0.26 | 0.56 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 11 | 249 | 1.75 | 0.08 | 0.27 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.01 | 4 | 421 | 2.30 | 0.02 | 0.09 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.33 | 0.00 | 0.02 | 0.00 | 2/13/2026 | 2/24/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.08 | -80.00% | 0.00 | 1 | 509 | 3.17 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 7.96 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 3.87 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/24/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 37 | 4.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/24/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 1.50 | 0.00 | 1.20 | 0.60 | % | 0.40 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | -0.02 | 0.07 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 4.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.04 | +66.67% | 0.02 | 14,367 | 1,016 | 1.72 | -0.14 | 0.36 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 4.50 | 0.20 | 0.25 | 0.23 | 0.21 | +0.01 | +5.00% | 0.05 | 604 | 715 | 1.56 | -0.43 | 0.67 | -0.04 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 5.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.05 | +10.00% | 0.11 | 66 | 755 | 1.39 | -0.74 | 0.56 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 5.50 | 0.90 | 1.20 | 1.05 | 0.81 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.53 | -0.92 | 0.27 | -0.02 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 6.00 | 1.25 | 2.05 | 1.65 | 1.60 | 0.00 | 0.00% | 0.27 | 0 | 11 | 6.46 | -0.98 | 0.09 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 6.50 | 1.60 | 2.20 | 1.90 | 2.00 | % | 0.29 | 2 | 0 | 4.83 | -1.00 | 0.02 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 7.00 | 2.30 | 2.75 | 2.53 | 2.55 | % | 0.36 | 5 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST | |
| 7.50 | 2.80 | 3.20 | 3.00 | 3.05 | +0.14 | +4.82% | 0.40 | 6 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 8.00 | 3.30 | 3.70 | 3.50 | 3.50 | -0.21 | -5.66% | 0.44 | 19 | 1 | 6.23 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 8.50 | 3.80 | 6.10 | 4.95 | 4.25 | +0.30 | +7.60% | 0.58 | 1 | 1 | 6.61 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 9.00 | 4.30 | 4.70 | 4.50 | 4.99 | +0.65 | +14.98% | 0.50 | 3 | 1 | 6.96 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 9.50 | 4.70 | 5.20 | 4.95 | 5.62 | +0.63 | +12.63% | 0.52 | 2 | 1 | 7.28 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 10.00 | 5.20 | 5.70 | 5.45 | 5.85 | +0.30 | +5.41% | 0.55 | 2 | 1 | 7.58 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 10.50 | 5.70 | 6.20 | 5.95 | 6.52 | +0.52 | +8.67% | 0.57 | 2 | 11 | 7.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 11.00 | 6.10 | 6.70 | 6.40 | 6.54 | 0.00 | 0.00% | 0.58 | 0 | 2 | 8.13 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |