Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $4.24 as of 5/13/2025 9:14:25 PM 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 | % | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 2.00 | 2.15 | 2.35 | 2.15 | -0.17 | -7.33% | 1 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 3.00 | 1.20 | 1.40 | 1.30 | 0.00 | 0.00% | 0 | 14 | 0.71 | 0.89 | 0.16 | 0.00 | 5/6/2025 | 5/13/2025 4:00:03 PM EST |
| 4.00 | 0.50 | 0.60 | 0.55 | +0.02 | +3.78% | 12 | 93 | 0.54 | 0.62 | 0.33 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 5.00 | 0.15 | 0.20 | 0.19 | +0.04 | +26.67% | 20,103 | 3,709 | 0.51 | 0.30 | 0.30 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 17,011 | 18,099 | 0.63 | 0.13 | 0.17 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 7.00 | 0.00 | 0.10 | 0.03 | -0.02 | -40.00% | 1 | 1,437 | 0.79 | 0.05 | 0.08 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,558 | 1.03 | 0.01 | 0.03 | 0.00 | 5/6/2025 | 5/13/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 422 | 1.55 | 0.00 | 0.01 | 0.00 | 5/7/2025 | 5/13/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 333 | 2.13 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 53 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 5 | 2.32 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/13/2025 4:00:03 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 | 6.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST | |||
| 3.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 2 | 72 | 0.67 | -0.11 | 0.16 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 4.00 | 0.30 | 0.40 | 0.40 | +0.06 | +17.65% | 5 | 4,017 | 0.54 | -0.38 | 0.33 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 5.00 | 0.95 | 1.05 | 0.98 | +0.03 | +3.16% | 2 | 2,476 | 0.56 | -0.70 | 0.30 | 0.00 | 5/13/2025 | 5/13/2025 4:00:03 PM EST |
| 6.00 | 1.75 | 1.95 | 1.90 | 0.00 | 0.00% | 0 | 1,078 | 0.88 | -0.87 | 0.17 | 0.00 | 5/6/2025 | 5/13/2025 4:00:03 PM EST |
| 7.00 | 2.75 | 2.95 | 2.47 | 0.00 | 0.00% | 0 | 259 | 1.01 | -0.95 | 0.08 | 0.00 | 4/9/2025 | 5/13/2025 4:00:03 PM EST |
| 8.00 | 3.80 | 3.90 | 2.00 | 0.00 | 0.00% | 0 | 15 | 1.33 | -0.99 | 0.03 | 0.00 | 2/13/2025 | 5/13/2025 4:00:03 PM EST |
| 9.00 | 4.00 | 4.90 | 2.72 | 0.00 | 0.00% | 0 | 20 | 1.05 | -1.00 | 0.01 | 0.00 | 3/3/2025 | 5/13/2025 4:00:03 PM EST |
| 10.00 | 5.70 | 5.90 | 4.04 | 0.00 | 0.00% | 0 | 35 | 1.17 | -1.00 | 0.00 | 0.00 | 1/23/2025 | 5/13/2025 4:00:03 PM EST |
| 11.00 | 6.10 | 6.90 | 6.70 | 0.00 | 0.00% | 0 | 32 | 1.34 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 4:00:03 PM EST |
| 12.00 | 7.70 | 7.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/13/2025 4:00:03 PM EST |