Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $4.21 as of 5/9/2025 10:53:21 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/9/2025 9:59:01 AM EST |
| 2.00 | 2.25 | 2.50 | 2.25 | 0.00 | 0.00% | 0 | 12 | 5.80 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:01 AM EST |
| 2.50 | 1.75 | 2.00 | % | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 3.00 | 1.25 | 1.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 3.50 | 0.75 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 15 | 2.05 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:01 AM EST |
| 4.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 44 | 0.64 | 0.80 | 0.88 | -0.01 | 5/8/2025 | 5/9/2025 9:59:01 AM EST |
| 4.50 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 28 | 1.08 | 0.30 | 0.86 | -0.01 | 5/9/2025 | 5/9/2025 9:59:01 AM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,094 | 1.41 | 0.04 | 0.18 | 0.00 | 5/8/2025 | 5/9/2025 9:59:01 AM EST |
| 5.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 338 | 1.84 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/9/2025 9:59:01 AM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,221 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 9:59:01 AM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,362 | 2.36 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/9/2025 9:59:01 AM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,618 | 2.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 9:59:01 AM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 701 | 3.17 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 9:59:01 AM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 449 | 3.49 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/9/2025 9:59:01 AM EST |
| 11.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 443 | 3.77 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/9/2025 9:59:01 AM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 420 | 4.02 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/9/2025 9:59:01 AM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/9/2025 9:59:01 AM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 3.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/9/2025 9:59:01 AM EST |
| 3.50 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.75 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/9/2025 9:59:01 AM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | -0.02 | -28.58% | 1 | 4,957 | 0.64 | -0.20 | 0.88 | -0.01 | 5/9/2025 | 5/9/2025 9:59:01 AM EST |
| 4.50 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 340 | 0.96 | -0.70 | 0.86 | -0.01 | 5/8/2025 | 5/9/2025 9:59:01 AM EST |
| 5.00 | 0.55 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 1,025 | 1.26 | -0.96 | 0.18 | 0.00 | 5/6/2025 | 5/9/2025 9:59:01 AM EST |
| 5.50 | 1.00 | 1.25 | % | 0 | 0 | 1.67 | -1.00 | 0.01 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 6.00 | 1.40 | 2.35 | 1.84 | +0.04 | +2.23% | 2 | 504 | 4.54 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/9/2025 9:59:01 AM EST |
| 6.50 | 1.85 | 2.60 | % | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 7.00 | 2.50 | 3.30 | 2.85 | 0.00 | 0.00% | 0 | 148 | 5.05 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/9/2025 9:59:01 AM EST |
| 7.50 | 2.60 | 3.80 | % | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 8.00 | 3.10 | 4.30 | 2.13 | 0.00 | 0.00% | 0 | 33 | 5.64 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 9:59:01 AM EST |
| 8.50 | 3.60 | 4.80 | % | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 9.00 | 4.10 | 5.30 | 3.20 | 0.00 | 0.00% | 0 | 7 | 6.12 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/9/2025 9:59:01 AM EST |
| 10.00 | 5.10 | 6.30 | 5.20 | 0.00 | 0.00% | 0 | 2 | 6.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/9/2025 9:59:01 AM EST |
| 11.00 | 6.00 | 7.50 | % | 0 | 0 | 7.81 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 12.00 | 7.00 | 8.50 | % | 0 | 0 | 8.15 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 13.00 | 8.00 | 9.50 | % | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 14.00 | 9.00 | 10.50 | % | 0 | 0 | 8.70 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 15.00 | 10.00 | 11.50 | % | 0 | 0 | 8.96 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 16.00 | 11.00 | 12.50 | % | 0 | 0 | 9.17 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST | |||
| 17.00 | 12.00 | 13.50 | % | 0 | 0 | 9.38 | -1.00 | 0.00 | 0.00 | 5/9/2025 9:59:01 AM EST |