Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $9.70 as of 3/11/2026 8:21:06 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 | 8.10 | 9.50 | 8.80 | % | 8.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 2.00 | 7.00 | 8.50 | 7.75 | % | 3.88 | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 3.00 | 6.00 | 7.50 | 6.75 | % | 2.25 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 4.00 | 5.00 | 6.50 | 5.75 | 6.05 | 0.00 | 0.00% | 1.44 | 0 | 3 | 3.52 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/11/2026 4:00:02 PM EST |
| 5.00 | 4.20 | 5.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0.96 | 0 | 5 | 2.63 | 1.00 | 0.00 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 6.00 | 3.20 | 4.40 | 3.80 | 3.90 | 0.00 | 0.00% | 0.63 | 0 | 16 | 2.08 | 0.98 | 0.02 | 0.00 | 2/4/2026 | 3/11/2026 4:00:02 PM EST |
| 7.00 | 2.20 | 3.40 | 2.80 | 3.80 | 0.00 | 0.00% | 0.40 | 0 | 155 | 1.62 | 0.92 | 0.06 | -0.01 | 2/24/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | 1.73 | 0.00 | 0.00% | 0.23 | 0 | 372 | 1.05 | 0.85 | 0.11 | -0.01 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 0.95 | 1.15 | 1.05 | 1.15 | -0.03 | -2.55% | 0.12 | 1 | 358 | 0.48 | 0.70 | 0.19 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 0.45 | 0.55 | 0.50 | 0.53 | +0.10 | +23.26% | 0.05 | 13,753 | 3,518 | 0.50 | 0.49 | 0.24 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 0.15 | 0.30 | 0.23 | 0.23 | -0.02 | -8.00% | 0.02 | 13,720 | 1,903 | 0.50 | 0.30 | 0.19 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.27 | +0.07 | +35.00% | 0.01 | 4 | 3,337 | 0.59 | 0.18 | 0.13 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 635 | 1.38 | 0.07 | 0.07 | 0.00 | 3/9/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.95 | 0.04 | 0.04 | 0.00 | 2/26/2026 | 3/11/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 158 | 0.90 | 0.02 | 0.02 | 0.00 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.80 | 0.00 | 0.01 | 0.00 | 2/23/2026 | 3/11/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 3/11/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 3/11/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 3/11/2026 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 | 4.01 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 2 | 4.46 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 3/11/2026 4:00:02 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 3/11/2026 4:00:02 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 496 | 1.61 | -0.02 | 0.02 | 0.00 | 3/2/2026 | 3/11/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 2,495 | 0.91 | -0.08 | 0.06 | -0.01 | 2/27/2026 | 3/11/2026 4:00:02 PM EST |
| 8.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.67 | -0.15 | 0.11 | -0.01 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 9.00 | 0.25 | 0.40 | 0.33 | 0.34 | -0.01 | -2.86% | 0.04 | 125 | 550 | 0.54 | -0.30 | 0.19 | -0.01 | 3/11/2026 | 3/11/2026 4:00:02 PM EST |
| 10.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 1,907 | 0.51 | -0.51 | 0.24 | -0.01 | 3/10/2026 | 3/11/2026 4:00:02 PM EST |
| 11.00 | 1.40 | 1.60 | 1.50 | 1.51 | 0.00 | 0.00% | 0.14 | 0 | 464 | 0.56 | -0.70 | 0.19 | -0.01 | 3/5/2026 | 3/11/2026 4:00:02 PM EST |
| 12.00 | 1.90 | 2.65 | 2.28 | 1.95 | 0.00 | 0.00% | 0.19 | 0 | 80 | 0.88 | -0.82 | 0.13 | -0.01 | 2/26/2026 | 3/11/2026 4:00:02 PM EST |
| 13.00 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.25 | 0 | 40 | 1.30 | -0.93 | 0.07 | 0.00 | 2/2/2026 | 3/11/2026 4:00:02 PM EST |
| 14.00 | 3.60 | 5.20 | 4.40 | % | 0.31 | 0 | 0 | 1.73 | -0.96 | 0.04 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 15.00 | 4.60 | 6.00 | 5.30 | % | 0.35 | 0 | 0 | 1.69 | -0.98 | 0.02 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 16.00 | 5.50 | 7.20 | 6.35 | % | 0.40 | 0 | 0 | 2.01 | -1.00 | 0.01 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 17.00 | 6.50 | 8.00 | 7.25 | % | 0.43 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 18.00 | 7.50 | 9.00 | 8.25 | 8.28 | % | 0.46 | 102 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 19.00 | 8.50 | 10.00 | 9.25 | % | 0.49 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 20.00 | 9.60 | 10.90 | 10.25 | 10.23 | % | 0.51 | 22 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 21.00 | 10.00 | 12.40 | 11.20 | 11.21 | % | 0.53 | 101 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/11/2026 | 3/11/2026 4:00:02 PM EST | |
| 22.00 | 11.00 | 13.40 | 12.20 | % | 0.55 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 23.00 | 12.00 | 14.40 | 13.20 | % | 0.57 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 24.00 | 13.00 | 15.40 | 14.20 | % | 0.59 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST | |||
| 25.00 | 14.00 | 16.40 | 15.20 | % | 0.61 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/11/2026 4:00:02 PM EST |