Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $7.52 as of 7/18/2025 6:24:23 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.40 | 6.70 | 6.55 | 7.18 | 0.00 | 0.00% | 6.55 | 0 | 0 | 6.38 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 2.00 | 5.40 | 5.50 | 5.45 | 6.19 | 0.00 | 0.00% | 2.73 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/18/2025 3:59:50 PM EST |
| 3.00 | 4.30 | 4.80 | 4.55 | % | 1.52 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 4.00 | 3.40 | 3.90 | 3.65 | % | 0.91 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 5.00 | 2.40 | 2.75 | 2.58 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 6.00 | 1.40 | 1.75 | 1.58 | % | 0.26 | 0 | 0 | 0.67 | 0.98 | 0.07 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.40 | 0.59 | -0.06 | -9.24% | 0.06 | 20 | 64 | 0.37 | 0.75 | 0.39 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.01 | +7.15% | 0.01 | 24 | 762 | 0.33 | 0.29 | 0.42 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.01 | 7 | 11 | 0.62 | 0.05 | 0.13 | 0.00 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.02 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.61 | -0.02 | 0.07 | 0.00 | 7/15/2025 | 7/18/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.01 | 1 | 32 | 0.42 | -0.25 | 0.39 | -0.01 | 7/18/2025 | 7/18/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 72 | 0.26 | -0.71 | 0.42 | -0.01 | 7/17/2025 | 7/18/2025 3:59:50 PM EST |
| 9.00 | 0.70 | 3.00 | 1.85 | % | 0.21 | 0 | 0 | 1.13 | -0.95 | 0.13 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 10.00 | 2.50 | 3.90 | 3.20 | % | 0.32 | 0 | 0 | 1.74 | -1.00 | 0.02 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 11.00 | 2.90 | 4.20 | 3.55 | % | 0.32 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 12.00 | 4.30 | 4.90 | 4.60 | % | 0.38 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 13.00 | 5.20 | 5.90 | 5.55 | % | 0.43 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 14.00 | 6.30 | 7.30 | 6.80 | % | 0.49 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 15.00 | 7.30 | 8.30 | 7.80 | % | 0.52 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST | |||
| 16.00 | 8.20 | 9.30 | 8.75 | % | 0.55 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/18/2025 3:59:50 PM EST |