Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $7.66 as of 6/25/2025 9:04:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.50 | 7.90 | 7.19 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 2.00 | 5.50 | 5.70 | 6.18 | 0.00 | 0.00% | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 3.00 | 4.50 | 4.90 | 5.19 | 0.00 | 0.00% | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 4.00 | 3.50 | 4.50 | 4.19 | 0.00 | 0.00% | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 5.00 | 2.50 | 3.10 | 3.19 | 0.00 | 0.00% | 0 | 2 | 1.98 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 6.00 | 1.45 | 1.85 | 1.65 | -0.15 | -8.34% | 20 | 67 | 1.27 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 7.00 | 0.60 | 1.00 | 0.65 | +0.60 | +1,200.00% | 112 | 138 | 0.80 | 0.84 | 0.48 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | -0.09 | -47.37% | 16 | 4,955 | 0.34 | 0.26 | 0.52 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 248 | 0.54 | 0.02 | 0.07 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10,144 | 1.02 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/25/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/25/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 6/25/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.31 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/25/2025 3:59:53 PM EST |
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.10 | 0.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/25/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 5 | 437 | 1.30 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 442 | 0.84 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 6/25/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.20 | 0.06 | +0.01 | +20.00% | 2 | 2,263 | 0.57 | -0.16 | 0.48 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 8.00 | 0.35 | 0.60 | 0.49 | +0.07 | +16.67% | 3 | 1,297 | 0.82 | -0.74 | 0.52 | 0.00 | 6/25/2025 | 6/25/2025 3:59:53 PM EST |
| 9.00 | 0.75 | 1.90 | % | 0 | 0 | 1.22 | -0.98 | 0.07 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 10.00 | 1.30 | 2.50 | 2.30 | 0.00 | 0.00% | 0 | 10,010 | 0.70 | -1.00 | 0.00 | 0.00 | 6/24/2025 | 6/25/2025 3:59:53 PM EST |
| 11.00 | 3.30 | 4.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 12.00 | 4.30 | 5.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 13.00 | 5.20 | 6.50 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST | |||
| 14.00 | 6.20 | 7.50 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 6/25/2025 3:59:53 PM EST |