Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $7.71 as of 5/12/2025 9:48:04 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 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 2.00 | 5.50 | 6.70 | 5.58 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST | |
| 3.00 | 4.40 | 5.80 | 4.78 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST | |
| 4.00 | 3.40 | 4.70 | 3.37 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:50 PM EST |
| 5.00 | 2.45 | 3.20 | 2.38 | 0.00 | 0.00% | 0 | 2 | 5.89 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:50 PM EST |
| 6.00 | 1.45 | 1.95 | 1.70 | +0.25 | +17.25% | 2 | 30 | 2.87 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 7.00 | 0.45 | 0.80 | 0.70 | +0.23 | +48.94% | 28 | 10,555 | 1.63 | 0.90 | 0.33 | -0.02 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 3 | 1,462 | 0.48 | 0.33 | 0.59 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 196 | 1.20 | 0.02 | 0.08 | 0.00 | 5/7/2025 | 5/12/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.73 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/12/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/12/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 82 | 3.69 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 5/12/2025 3:59:50 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 | 5/12/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.14 | 0.00 | 0.00% | 0 | 1 | 8.87 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/12/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 27 | 4.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/12/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | -0.06 | -54.55% | 8 | 10,053 | 0.99 | -0.10 | 0.33 | -0.02 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 1.80 | 0.45 | -0.55 | -55.00% | 4 | 32 | 3.14 | -0.67 | 0.59 | -0.03 | 5/12/2025 | 5/12/2025 3:59:50 PM EST |
| 9.00 | 1.10 | 1.90 | % | 0 | 0 | 4.94 | -0.98 | 0.08 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 10.00 | 2.10 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 1 | 7.46 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/12/2025 3:59:50 PM EST |
| 11.00 | 3.10 | 4.70 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 12.00 | 4.10 | 6.00 | % | 0 | 0 | 8.71 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST | |||
| 13.00 | 5.10 | 7.00 | % | 0 | 0 | 9.20 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:50 PM EST |