Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $18.22 as of 5/24/2026 10:39:10 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 15.10 19.10 17.10 16.85 0.00 0.00% 17.10 0 0 0.00 1.00 0.00 0.00 5/19/2026 5/22/2026 4:00:12 PM EST
2.00 14.90 17.70 16.30 15.35 0.00 0.00% 8.15 0 1 9.85 1.00 0.00 0.00 5/15/2026 5/22/2026 4:00:12 PM EST
3.00 13.10 17.10 15.10 % 5.03 0 4 7.75 1.00 0.00 0.00 5/22/2026 4:00:12 PM EST
4.00 12.10 16.10 14.10 13.35 0.00 0.00% 3.52 0 0 5.97 1.00 0.00 0.00 5/15/2026 5/22/2026 4:00:12 PM EST
5.00 11.10 15.10 13.10 12.35 0.00 0.00% 2.62 0 1 4.95 1.00 0.00 0.00 5/15/2026 5/22/2026 4:00:12 PM EST
6.00 10.10 14.10 12.10 11.75 0.00 0.00% 2.02 0 2 4.24 1.00 0.00 0.00 5/19/2026 5/22/2026 4:00:12 PM EST
7.00 9.10 13.10 11.10 6.20 0.00 0.00% 1.59 0 28 3.70 1.00 0.00 0.00 5/1/2026 5/22/2026 4:00:12 PM EST
8.00 9.20 12.10 10.65 10.16 +5.81 +133.57% 1.33 2 55 3.26 1.00 0.00 0.00 5/22/2026 5/22/2026 4:00:12 PM EST
9.00 8.20 10.00 9.10 8.33 0.00 0.00% 1.01 0 1,124 2.05 1.00 0.00 0.00 5/15/2026 5/22/2026 4:00:12 PM EST
10.00 8.10 8.40 8.25 8.38 0.00 0.00% 0.82 0 1,138 1.29 1.00 0.00 0.00 5/21/2026 5/22/2026 4:00:12 PM EST
11.00 7.00 7.90 7.45 7.49 +1.19 +18.89% 0.68 12 890 1.52 1.00 0.00 0.00 5/22/2026 5/22/2026 4:00:12 PM EST
12.00 6.30 6.40 6.35 6.30 0.00 0.00% 0.53 69 8,375 0.92 0.97 0.03 0.00 5/22/2026 5/22/2026 4:00:12 PM EST
13.00 5.10 5.50 5.30 5.43 +1.53 +39.24% 0.41 215 4,938 0.90 0.93 0.04 0.00 5/22/2026 5/22/2026 4:00:12 PM EST
14.00 4.30 4.80 4.55 4.50 -0.10 -2.18% 0.33 1 4,039 0.77 0.86 0.05 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
15.00 3.60 4.00 3.80 3.70 -0.10 -2.64% 0.25 5 2,492 0.77 0.79 0.06 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
16.00 2.95 3.20 3.08 3.12 +0.02 +0.65% 0.19 225 4,825 0.74 0.71 0.07 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
17.00 2.30 2.70 2.50 2.50 -0.10 -3.85% 0.15 1 962 0.73 0.63 0.08 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
18.00 1.80 3.10 2.45 2.00 -0.10 -4.77% 0.14 50 482 0.69 0.55 0.08 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
19.00 1.40 1.75 1.58 1.70 +0.11 +6.92% 0.08 217 469 0.72 0.47 0.08 -0.02 5/22/2026 5/22/2026 4:00:12 PM EST
20.00 1.20 1.30 1.25 1.28 -0.12 -8.58% 0.06 2,318 5,471 0.72 0.40 0.08 -0.02 5/22/2026 5/22/2026 4:00:12 PM EST
21.00 0.85 1.05 0.95 1.00 -0.09 -8.26% 0.05 3,006 2,511 0.71 0.33 0.07 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
22.00 0.65 0.85 0.75 0.87 0.00 0.00% 0.03 0 2,157 0.72 0.28 0.06 -0.01 5/21/2026 5/22/2026 4:00:12 PM EST
23.00 0.05 0.70 0.38 0.60 -0.17 -22.08% 0.02 1 77 0.74 0.23 0.06 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
24.00 0.45 0.55 0.50 0.55 +0.03 +5.77% 0.02 1 61 0.75 0.19 0.05 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
25.00 0.30 0.50 0.40 0.40 -0.07 -14.90% 0.02 12 794 0.75 0.16 0.05 -0.01 5/22/2026 5/22/2026 4:00:12 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 3.80 0.00 0.00 0.00 5/22/2026 4:00:12 PM EST
2.00 0.00 2.15 1.08 % 0.54 0 0 0.00 0.00 0.00 0.00 5/22/2026 4:00:12 PM EST
3.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.13 0 0 4.36 0.00 0.00 0.00 5/8/2026 5/22/2026 4:00:12 PM EST
4.00 0.00 0.75 0.38 0.07 0.00 0.00% 0.10 0 1 3.61 0.00 0.00 0.00 5/21/2026 5/22/2026 4:00:12 PM EST
5.00 0.00 0.75 0.38 0.35 0.00 0.00% 0.08 0 4 3.08 0.00 0.00 0.00 5/21/2026 5/22/2026 4:00:12 PM EST
6.00 0.00 0.75 0.38 0.05 0.00 0.00% 0.06 0 133 2.67 0.00 0.00 0.00 5/19/2026 5/22/2026 4:00:12 PM EST
7.00 0.00 0.75 0.38 0.22 0.00 0.00% 0.05 0 23 2.34 0.00 0.00 0.00 4/16/2026 5/22/2026 4:00:12 PM EST
8.00 0.00 0.25 0.13 0.08 0.00 0.00% 0.02 0 1,080 1.48 0.00 0.00 0.00 5/8/2026 5/22/2026 4:00:12 PM EST
9.00 0.00 0.65 0.33 0.25 0.00 0.00% 0.04 0 394 1.72 0.00 0.00 0.00 4/30/2026 5/22/2026 4:00:12 PM EST
10.00 0.00 0.10 0.05 0.05 0.00 0.00% 0.01 0 3,365 0.91 0.00 0.00 0.00 5/21/2026 5/22/2026 4:00:12 PM EST
11.00 0.00 0.55 0.28 0.10 0.00 0.00% 0.03 0 782 1.24 0.00 0.00 0.00 5/19/2026 5/22/2026 4:00:12 PM EST
12.00 0.10 0.30 0.20 0.20 -0.02 -9.10% 0.02 1 1,655 0.77 -0.03 0.03 0.00 5/22/2026 5/22/2026 4:00:12 PM EST
13.00 0.00 0.75 0.38 0.22 0.00 0.00% 0.03 0 50 1.04 -0.07 0.04 0.00 5/21/2026 5/22/2026 4:00:12 PM EST
14.00 0.35 0.60 0.48 0.55 0.00 0.00% 0.03 0 409 0.70 -0.14 0.05 -0.01 5/20/2026 5/22/2026 4:00:12 PM EST
15.00 0.60 0.75 0.68 0.74 +0.14 +23.34% 0.05 1 4,248 0.69 -0.21 0.06 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
16.00 0.90 1.10 1.00 0.99 0.00 0.00% 0.06 0 193 0.68 -0.29 0.07 -0.01 5/21/2026 5/22/2026 4:00:12 PM EST
17.00 1.30 1.65 1.48 1.40 -0.35 -20.00% 0.09 10 86 0.69 -0.37 0.08 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
18.00 1.85 2.10 1.98 2.00 -0.80 -28.58% 0.11 100 129 0.70 -0.45 0.08 -0.01 5/22/2026 5/22/2026 4:00:12 PM EST
19.00 2.50 2.75 2.63 % 0.14 0 0 0.72 -0.53 0.08 -0.02 5/22/2026 4:00:12 PM EST
20.00 3.20 3.50 3.35 3.30 -0.41 -11.06% 0.17 1 45 0.74 -0.60 0.08 -0.02 5/22/2026 5/22/2026 4:00:12 PM EST
21.00 3.90 4.30 4.10 4.82 0.00 0.00% 0.20 0 101 0.75 -0.67 0.07 -0.01 5/20/2026 5/22/2026 4:00:12 PM EST
22.00 4.70 5.10 4.90 % 0.22 0 0 0.76 -0.72 0.06 -0.01 5/22/2026 4:00:12 PM EST
23.00 5.50 5.90 5.70 % 0.25 0 0 0.75 -0.77 0.06 -0.01 5/22/2026 4:00:12 PM EST
24.00 6.00 7.70 6.85 7.49 0.00 0.00% 0.29 0 8 1.25 -0.81 0.05 -0.01 5/20/2026 5/22/2026 4:00:12 PM EST
25.00 6.90 8.50 7.70 % 0.31 0 0 1.25 -0.84 0.05 -0.01 5/22/2026 4:00:12 PM EST