Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.58 as of 1/30/2026 7:08:30 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 | 3.10 | 4.90 | 4.00 | 4.80 | 0.00 | 0.00% | 4.00 | 0 | 22 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 4:00:02 PM EST |
| 2.00 | 2.15 | 3.90 | 3.03 | % | 1.51 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 1.60 | 3.20 | 2.40 | % | 0.80 | 0 | 0 | 4.22 | 0.97 | 0.06 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.85 | 1.80 | 1.33 | % | 0.33 | 0 | 0 | 2.10 | 0.80 | 0.20 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 5.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.60 | -57.15% | 0.10 | 6,824 | 54 | 0.73 | 0.54 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.08 | +80.00% | 0.03 | 6,970 | 943 | 0.69 | 0.28 | 0.25 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 823 | 0.79 | 0.13 | 0.15 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.05 | 0 | 20 | 2.14 | 0.05 | 0.08 | 0.00 | 1/29/2026 | 1/30/2026 4:00:02 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.34 | 0.02 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.51 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 2.01 | -0.03 | 0.06 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 4.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.01 | +7.15% | 0.04 | 72 | 1 | 0.75 | -0.20 | 0.20 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 5.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.31 | +129.17% | 0.12 | 814 | 180 | 0.78 | -0.46 | 0.29 | -0.01 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 6.00 | 1.25 | 1.35 | 1.30 | 1.30 | +0.60 | +85.72% | 0.22 | 2 | 280 | 0.86 | -0.72 | 0.25 | 0.00 | 1/30/2026 | 1/30/2026 4:00:02 PM EST |
| 7.00 | 1.45 | 3.00 | 2.23 | % | 0.32 | 0 | 0 | 2.17 | -0.87 | 0.15 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 8.00 | 2.20 | 4.00 | 3.10 | % | 0.39 | 0 | 0 | 2.44 | -0.95 | 0.08 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 9.00 | 3.10 | 4.80 | 3.95 | % | 0.44 | 0 | 0 | 2.38 | -0.98 | 0.03 | 0.00 | 1/30/2026 4:00:02 PM EST | |||
| 10.00 | 4.10 | 5.80 | 4.95 | % | 0.49 | 0 | 0 | 2.57 | -0.99 | 0.01 | 0.00 | 1/30/2026 4:00:02 PM EST |