Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $13.09 as of 5/5/2026 6:43:45 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
2.00 10.30 13.60 11.95 11.26 0.00 0.00% 5.97 0 1 0.00 1.00 0.00 0.00 5/1/2026 5/5/2026 4:00:04 PM EST
3.00 9.80 12.60 11.20 % 3.73 0 0 6.77 1.00 0.00 0.00 5/5/2026 4:00:04 PM EST
4.00 8.70 11.60 10.15 % 2.54 0 0 5.32 1.00 0.00 0.00 5/5/2026 4:00:04 PM EST
5.00 7.70 10.60 9.15 % 1.83 0 0 4.39 1.00 0.00 0.00 5/5/2026 4:00:04 PM EST
6.00 6.80 9.60 8.20 % 1.37 0 0 3.71 1.00 0.00 0.00 5/5/2026 4:00:04 PM EST
7.00 5.80 8.60 7.20 % 1.03 0 0 3.17 1.00 0.00 0.00 5/5/2026 4:00:04 PM EST
8.00 4.90 7.60 6.25 4.60 0.00 0.00% 0.78 0 2 2.72 0.99 0.01 0.00 4/29/2026 5/5/2026 4:00:04 PM EST
9.00 3.90 6.40 5.15 4.41 0.00 0.00% 0.57 0 55 2.17 0.97 0.02 0.00 4/29/2026 5/5/2026 4:00:04 PM EST
10.00 2.45 5.00 3.73 4.30 +1.20 +38.71% 0.37 5 25 1.54 0.93 0.04 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
11.00 2.70 3.60 3.15 2.82 +0.62 +28.19% 0.29 2 57 0.99 0.87 0.06 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
12.00 2.25 2.60 2.43 2.40 +1.15 +92.00% 0.20 103 144 0.62 0.79 0.09 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
13.00 0.65 1.90 1.28 1.70 +0.65 +61.91% 0.10 1,113 3,545 0.64 0.68 0.12 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
14.00 1.10 1.25 1.18 1.20 +0.60 +100.00% 0.08 19,673 592 0.60 0.55 0.13 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
15.00 0.75 0.90 0.83 0.79 +0.39 +97.50% 0.06 297 136 0.62 0.42 0.13 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
16.00 0.50 0.60 0.55 0.55 +0.26 +89.66% 0.03 18,117 63 0.64 0.31 0.12 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
17.00 0.10 0.45 0.28 0.40 +0.17 +73.92% 0.02 45 23 0.58 0.23 0.10 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
18.00 0.25 0.35 0.30 0.27 +0.12 +80.00% 0.02 626 2,721 0.69 0.17 0.08 -0.01 5/5/2026 5/5/2026 4:00:04 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
2.00 0.00 0.05 0.03 0.03 0.00 0.00% 0.01 0 1 2.92 0.00 0.00 0.00 5/1/2026 5/5/2026 4:00:04 PM EST
3.00 0.00 2.15 1.08 0.25 0.00 0.00% 0.36 0 1 8.47 0.00 0.00 0.00 4/20/2026 5/5/2026 4:00:04 PM EST
4.00 0.00 2.15 1.08 0.05 0.00 0.00% 0.27 0 0 6.37 0.00 0.00 0.00 4/29/2026 5/5/2026 4:00:04 PM EST
5.00 0.00 0.45 0.23 0.05 0.00 0.00% 0.05 0 1 2.61 0.00 0.00 0.00 4/29/2026 5/5/2026 4:00:04 PM EST
6.00 0.00 0.45 0.23 0.05 0.00 0.00% 0.04 0 1 2.21 0.00 0.00 0.00 4/27/2026 5/5/2026 4:00:04 PM EST
7.00 0.00 0.45 0.23 % 0.03 0 0 1.87 0.00 0.00 0.00 5/5/2026 4:00:04 PM EST
8.00 0.00 0.50 0.25 % 0.03 0 0 1.64 -0.01 0.01 0.00 5/5/2026 4:00:04 PM EST
9.00 0.00 0.30 0.15 0.20 0.00 0.00% 0.02 0 3 1.16 -0.03 0.02 0.00 4/17/2026 5/5/2026 4:00:04 PM EST
10.00 0.00 0.20 0.10 0.10 0.00 0.00% 0.01 30 158 0.76 -0.07 0.04 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
11.00 0.15 0.35 0.25 0.20 -0.14 -41.18% 0.02 26 530 0.70 -0.13 0.06 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
12.00 0.25 0.50 0.38 0.30 -0.20 -40.00% 0.03 4 814 0.63 -0.21 0.09 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
13.00 0.55 1.00 0.78 0.67 -0.28 -29.48% 0.06 65 18 0.66 -0.32 0.12 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
14.00 0.95 1.40 1.18 1.10 % 0.08 5 0 0.62 -0.45 0.13 -0.01 5/5/2026 5/5/2026 4:00:04 PM EST
15.00 1.65 1.90 1.78 % 0.12 0 0 0.62 -0.58 0.13 -0.01 5/5/2026 4:00:04 PM EST
16.00 2.10 2.75 2.43 % 0.15 0 0 0.56 -0.69 0.12 -0.01 5/5/2026 4:00:04 PM EST
17.00 2.65 4.30 3.48 % 0.20 0 0 1.20 -0.77 0.10 -0.01 5/5/2026 4:00:04 PM EST
18.00 3.60 6.20 4.90 % 0.27 0 0 1.80 -0.83 0.08 -0.01 5/5/2026 4:00:04 PM EST