Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $6.48 as of 2/21/2025 9:40:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.80 | 5.70 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 2.00 | 4.40 | 4.90 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 3.00 | 2.80 | 3.60 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 4.00 | 2.35 | 3.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.95 | 2.10 | 1.51 | -0.07 | -4.43% | 2 | 256 | 0.77 | 1.00 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 6.00 | 0.50 | 0.60 | 0.54 | -0.04 | -6.90% | 58 | 5,364 | 0.31 | 0.82 | 0.45 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 2,514 | 370 | 0.38 | 0.22 | 0.50 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 32 | 0.57 | 0.01 | 0.05 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.06 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 4:00:06 PM EST |
| 10.00 | 0.00 | 0.70 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.70 | % | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 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 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 2.00 | 0.00 | 0.70 | % | 0 | 0 | 6.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 4.00 | 0.00 | 0.70 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 4:00:06 PM EST |
| 6.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 1 | 5,494 | 0.49 | -0.18 | 0.45 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 7.00 | 0.30 | 1.00 | 0.60 | +0.01 | +1.70% | 2,500 | 3 | 0.46 | -0.78 | 0.50 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST |
| 8.00 | 0.95 | 2.60 | 1.58 | % | 6 | 0 | 0.79 | -0.99 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 4:00:06 PM EST | |
| 9.00 | 1.85 | 3.20 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 10.00 | 3.40 | 4.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 11.00 | 3.80 | 5.10 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST | |||
| 12.00 | 5.40 | 5.80 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:06 PM EST |