Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $8.18 as of 6/20/2025 9:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 2.00 | 6.00 | 6.40 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 4.90 | 5.60 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 4.00 | 2.90 | 5.50 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 2.95 | 4.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 6.00 | 1.50 | 2.45 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.45 | % | 0 | 0 | 1.57 | 1.00 | 0.06 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.60 | % | 0 | 0 | 0.49 | 0.53 | 0.47 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.17 | 0.25 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 0.86 | 0.04 | 0.07 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.01 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 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 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 0.68 | 0.00 | 0.06 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.30 | 0.85 | % | 0 | 0 | 0.36 | -0.47 | 0.47 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.45 | % | 0 | 0 | 1.67 | -0.83 | 0.25 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 1.15 | 3.90 | % | 0 | 0 | 1.64 | -0.96 | 0.07 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 2.10 | 4.80 | % | 0 | 0 | 1.83 | -0.99 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 3.10 | 5.80 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 4.20 | 7.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 5.10 | 7.90 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 6.10 | 8.90 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 6.50 | 10.00 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST |