Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $7.70 as of 7/26/2024 9:21:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.20 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 2.00 | 5.40 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 3.00 | 4.40 | 5.40 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 4.00 | 3.40 | 4.20 | % | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 5.00 | 2.40 | 4.30 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 6.00 | 1.20 | 2.85 | 1.70 | 0.00 | 0.00% | 0 | 2 | 1.11 | 1.00 | 0.00 | 0.00 | 7/24/2024 | 7/26/2024 3:59:58 PM EST |
| 7.00 | 0.60 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 8 | 1.09 | 0.95 | 0.37 | 0.00 | 7/24/2024 | 7/26/2024 3:59:58 PM EST |
| 8.00 | 0.05 | 0.15 | 0.05 | -0.10 | -66.67% | 89 | 273 | 0.30 | 0.29 | 0.64 | 0.00 | 7/26/2024 | 7/26/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 609 | 0.52 | 0.01 | 0.06 | 0.00 | 7/26/2024 | 7/26/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.75 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 7/26/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.10 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 3 | 3.04 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 7/26/2024 3:59:58 PM EST |
| 6.00 | 0.00 | 0.75 | 0.33 | 0.00 | 0.00% | 0 | 3 | 2.23 | 0.00 | 0.00 | 0.00 | 7/17/2024 | 7/26/2024 3:59:58 PM EST |
| 7.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.05 | 0.37 | 0.00 | 7/23/2024 | 7/26/2024 3:59:58 PM EST |
| 8.00 | 0.10 | 0.50 | 0.46 | -0.04 | -8.00% | 2 | 365 | 0.21 | -0.71 | 0.64 | 0.00 | 7/26/2024 | 7/26/2024 3:59:58 PM EST |
| 9.00 | 0.00 | 2.25 | 1.10 | 0.00 | 0.00% | 0 | 42 | 2.24 | -0.99 | 0.06 | 0.00 | 7/17/2024 | 7/26/2024 3:59:58 PM EST |
| 10.00 | 2.00 | 4.20 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 11.00 | 3.00 | 5.20 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 12.00 | 4.00 | 6.00 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 13.00 | 5.00 | 7.20 | % | 0 | 0 | 4.33 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 14.00 | 6.00 | 8.20 | % | 0 | 0 | 4.52 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 15.00 | 7.00 | 9.20 | % | 0 | 0 | 4.71 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 16.00 | 8.00 | 10.40 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST | |||
| 17.00 | 9.00 | 11.20 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/26/2024 3:59:58 PM EST |