Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $9.51 as of 4/10/2026 5:29:00 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 | 8.50 | 10.90 | 9.70 | 9.95 | % | 9.70 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 2.00 | 7.80 | 9.70 | 8.75 | % | 4.38 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 3.00 | 6.80 | 8.90 | 7.85 | % | 2.62 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 4.00 | 5.80 | 7.70 | 6.75 | % | 1.69 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 5.00 | 5.00 | 6.70 | 5.85 | % | 1.17 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 6.00 | 4.00 | 5.70 | 4.85 | 3.90 | 0.00 | 0.00% | 0.81 | 0 | 1 | 3.17 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 7.00 | 3.00 | 4.20 | 3.60 | 2.05 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.89 | 0.99 | 0.01 | 0.00 | 4/7/2026 | 4/16/2026 3:59:58 PM EST |
| 8.00 | 2.60 | 2.75 | 2.68 | 2.71 | +0.82 | +43.39% | 0.34 | 1 | 196 | 0.79 | 0.95 | 0.05 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 9.00 | 1.75 | 1.85 | 1.80 | 1.80 | +0.70 | +63.64% | 0.20 | 255 | 847 | 0.60 | 0.86 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 10.00 | 1.00 | 1.10 | 1.05 | 1.04 | +0.44 | +73.34% | 0.11 | 998 | 1,673 | 0.57 | 0.69 | 0.21 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.54 | +0.32 | +145.46% | 0.05 | 19,935 | 2,299 | 0.56 | 0.45 | 0.24 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.25 | +0.10 | +66.67% | 0.02 | 14,061 | 17 | 0.60 | 0.26 | 0.19 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.14 | % | 0.01 | 62 | 0 | 0.64 | 0.14 | 0.12 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 14.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.80 | 0.06 | 0.07 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.17 | -68.00% | 0.01 | 4 | 4 | 0.93 | 0.03 | 0.03 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.38 | % | 0.02 | 1 | 9 | 1.77 | 0.01 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 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 | % | 0.03 | 7 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 13 | 2.18 | -0.01 | 0.01 | 0.00 | 4/7/2026 | 4/16/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.01 | +7.15% | 0.01 | 10 | 370 | 0.90 | -0.05 | 0.05 | 0.00 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 570 | 0.62 | -0.14 | 0.12 | -0.01 | 4/15/2026 | 4/16/2026 3:59:58 PM EST |
| 10.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.25 | -41.67% | 0.03 | 106 | 14 | 0.54 | -0.31 | 0.21 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST |
| 11.00 | 0.80 | 0.95 | 0.88 | 0.85 | % | 0.08 | 100 | 0 | 0.57 | -0.55 | 0.24 | -0.01 | 4/16/2026 | 4/16/2026 3:59:58 PM EST | |
| 12.00 | 1.50 | 1.70 | 1.60 | % | 0.13 | 0 | 0 | 0.58 | -0.74 | 0.19 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 13.00 | 2.00 | 3.20 | 2.60 | % | 0.20 | 0 | 0 | 1.37 | -0.86 | 0.12 | -0.01 | 4/16/2026 3:59:58 PM EST | |||
| 14.00 | 2.90 | 4.70 | 3.80 | % | 0.27 | 0 | 0 | 2.01 | -0.94 | 0.07 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 15.00 | 3.80 | 5.40 | 4.60 | % | 0.31 | 0 | 0 | 1.93 | -0.97 | 0.03 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 16.00 | 4.80 | 6.00 | 5.40 | % | 0.34 | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 4/16/2026 3:59:58 PM EST | |||
| 17.00 | 5.70 | 7.20 | 6.45 | % | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/16/2026 3:59:58 PM EST |