Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $8.94 as of 9/6/2024 3:13:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.70 | 8.00 | % | 0 | 0 | 9.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 5.90 | 7.70 | % | 0 | 0 | 6.09 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 4.70 | 6.80 | % | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.50 | 4.30 | 6.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 3.90 | 5.00 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.50 | 4.20 | 4.50 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 2.75 | 5.10 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.50 | 2.20 | 4.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.00 | 1.70 | 4.00 | 2.58 | 0.00 | 0.00% | 0 | 11 | 1.75 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 1.20 | 3.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 7.00 | 0.75 | 2.95 | 1.99 | 0.00 | 0.00% | 0 | 35 | 1.20 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 0.25 | 2.50 | 2.05 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.97 | 0.15 | 0.00 | 8/23/2024 | 9/6/2024 4:00:02 PM EST |
| 8.00 | 0.75 | 0.95 | 0.86 | -0.14 | -14.00% | 2 | 173 | 0.51 | 0.84 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 2 | 5 | 0.53 | 0.64 | 0.45 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.20 | 0.25 | 0.23 | -0.03 | -11.54% | 37 | 7,551 | 0.48 | 0.40 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.05 | 0.15 | 0.13 | -0.12 | -48.00% | 6 | 146 | 0.49 | 0.20 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | +0.01 | +25.00% | 29 | 1,100 | 0.66 | 0.08 | 0.19 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.03 | 0.08 | 0.00 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 73 | 0.95 | 0.01 | 0.03 | 0.00 | 8/26/2024 | 9/6/2024 4:00:02 PM EST |
| 11.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 17 | 2.30 | 0.00 | 0.01 | 0.00 | 8/21/2024 | 9/6/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2024 | 9/6/2024 4:00:02 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.65 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.65 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.70 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 4:00:02 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 63 | 1.02 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 4:00:02 PM EST |
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | -0.03 | 0.15 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 1 | 2,705 | 0.49 | -0.16 | 0.30 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 8.50 | 0.15 | 0.25 | 0.16 | -0.02 | -11.12% | 1 | 94 | 0.46 | -0.36 | 0.45 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.00 | 0.45 | 0.50 | 0.45 | +0.03 | +7.15% | 4 | 224 | 0.49 | -0.60 | 0.48 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 9.50 | 0.75 | 1.70 | 0.81 | +0.31 | +62.00% | 2 | 14 | 1.30 | -0.80 | 0.36 | -0.01 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 10.00 | 1.20 | 2.40 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.76 | -0.92 | 0.19 | 0.00 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 10.50 | 1.60 | 2.90 | % | 0 | 0 | 1.13 | -0.97 | 0.08 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.00 | 1.15 | 3.40 | % | 0 | 0 | 0.96 | -0.99 | 0.03 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 11.50 | 1.65 | 3.90 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.00 | 2.15 | 4.30 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 12.50 | 2.65 | 4.90 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 13.00 | 3.10 | 4.60 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 14.00 | 4.10 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 1.65 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 4:00:02 PM EST |
| 15.00 | 6.10 | 7.40 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 16.00 | 7.10 | 7.40 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 17.00 | 7.10 | 8.50 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |