Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $6.55 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.90 | 6.20 | 5.36 | 0.00 | 0.00% | 0 | 0 | 5.13 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 3/28/2025 3:59:54 PM EST |
| 2.00 | 4.50 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:54 PM EST |
| 3.00 | 3.50 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 1 | 2.20 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 3/28/2025 3:59:54 PM EST |
| 4.00 | 2.45 | 2.65 | 2.78 | 0.00 | 0.00% | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/6/2025 | 3/28/2025 3:59:54 PM EST |
| 5.00 | 1.45 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 71 | 1.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 126 | 0.52 | 0.94 | 0.34 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 15,355 | 0.42 | 0.15 | 0.56 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,407 | 0.66 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 256 | 0.92 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 140 | 1.14 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 0.00 | 0.30 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 0.00 | 0.65 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 0.00 | 0.65 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 3/28/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 6 | 3.83 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 3/28/2025 3:59:54 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 | 3/28/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 6.87 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.41 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.35 | 0.06 | 0.00 | 0.00% | 0 | 524 | 0.61 | -0.06 | 0.34 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.75 | 0.65 | +0.18 | +38.30% | 16 | 17,072 | 0.60 | -0.85 | 0.56 | 0.00 | 3/28/2025 | 3/28/2025 3:59:54 PM EST |
| 8.00 | 1.40 | 2.10 | 1.55 | 0.00 | 0.00% | 0 | 411 | 1.32 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 9.00 | 2.35 | 3.10 | 2.35 | 0.00 | 0.00% | 0 | 8 | 1.77 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:54 PM EST |
| 10.00 | 3.40 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 8 | 2.53 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:54 PM EST |
| 11.00 | 4.40 | 5.10 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 12.00 | 5.40 | 6.10 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 13.00 | 6.40 | 7.20 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 14.00 | 7.30 | 8.20 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 15.00 | 8.30 | 9.10 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 16.00 | 9.30 | 10.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST | |||
| 17.00 | 10.30 | 11.10 | % | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:54 PM EST |