Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC)
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2023 7:44:04 PM | |||
| 2.50 | 5.40 | 6.60 | 5.80 | 0.00 | 0.00% | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 4/10/2023 | 5/26/2023 7:44:04 PM |
| 4.00 | 4.30 | 5.10 | 4.39 | 0.00 | 0.00% | 0 | 33 | 3.98 | 1.00 | 0.00 | 0.00 | 3/13/2023 | 5/26/2023 7:44:04 PM |
| 5.00 | 3.60 | 3.80 | 3.30 | +0.30 | +10.00% | 5 | 612 | 2.30 | 1.00 | 0.00 | 0.00 | 5/26/2023 | 5/26/2023 7:44:04 PM |
| 6.00 | 2.25 | 2.90 | 1.97 | 0.00 | 0.00% | 0 | 100 | 1.94 | 1.00 | 0.00 | 0.00 | 5/25/2023 | 5/26/2023 7:44:04 PM |
| 7.50 | 1.15 | 1.30 | 1.15 | +0.57 | +98.28% | 9 | 15,534 | 0.94 | 1.00 | 0.00 | 0.00 | 5/26/2023 | 5/26/2023 7:44:04 PM |
| 9.00 | 0.05 | 0.20 | 0.10 | +0.05 | +100.00% | 144 | 797 | 0.40 | 0.26 | 0.45 | 0.00 | 5/26/2023 | 5/26/2023 7:44:04 PM |
| 10.00 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 1 | 9,494 | 0.55 | 0.04 | 0.10 | 0.00 | 5/26/2023 | 5/26/2023 7:44:04 PM |
| 11.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 107 | 0.90 | 0.00 | 0.01 | 0.00 | 2/2/2023 | 5/26/2023 7:44:04 PM |
| 12.50 | 0.00 | 5.00 | 0.10 | 0.00 | 0.00% | 0 | 188 | 8.04 | 0.00 | 0.00 | 0.00 | 2/23/2023 | 5/26/2023 7:44:04 PM |
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:04 PM | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 8,414 | 1.35 | 0.00 | 0.00 | 0.00 | 3/31/2023 | 5/26/2023 7:44:04 PM |
| 16.00 | 0.00 | 0.65 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/26/2023 7:44:04 PM | |||
| 17.50 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 70 | 3.13 | 0.00 | 0.00 | 0.00 | 8/17/2022 | 5/26/2023 7:44:04 PM |
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 | 5/26/2023 7:44:04 PM | |||
| 2.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 296 | 4.27 | 0.00 | 0.00 | 0.00 | 11/11/2022 | 5/26/2023 7:44:04 PM |
| 4.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 2 | 4.78 | 0.00 | 0.00 | 0.00 | 11/15/2022 | 5/26/2023 7:44:04 PM |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 31,308 | 1.35 | 0.00 | 0.00 | 0.00 | 5/24/2023 | 5/26/2023 7:44:04 PM |
| 6.00 | 0.00 | 0.05 | 0.06 | -0.03 | -33.34% | 4 | 2,013 | 0.94 | 0.00 | 0.00 | 0.00 | 5/26/2023 | 5/26/2023 7:44:04 PM |
| 7.50 | 0.05 | 0.10 | 0.11 | -0.04 | -26.67% | 2 | 19,008 | 0.46 | 0.00 | 0.00 | 0.00 | 5/26/2023 | 5/26/2023 7:44:04 PM |
| 9.00 | 0.45 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 330 | 0.95 | -0.74 | 0.45 | 0.00 | 5/19/2023 | 5/26/2023 7:44:04 PM |
| 10.00 | 0.35 | 2.55 | 2.00 | 0.00 | 0.00% | 0 | 8,838 | 1.91 | -0.96 | 0.10 | 0.00 | 5/3/2023 | 5/26/2023 7:44:04 PM |
| 11.00 | 1.10 | 3.60 | % | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 5/26/2023 7:44:04 PM | |||
| 12.50 | 2.90 | 4.90 | 6.30 | 0.00 | 0.00% | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/20/2022 | 5/26/2023 7:44:04 PM |
| 14.00 | 4.40 | 6.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:04 PM | |||
| 15.00 | 5.30 | 7.80 | 6.50 | 0.00 | 0.00% | 0 | 10,414 | 0.00 | -1.00 | 0.00 | 0.00 | 2/1/2023 | 5/26/2023 7:44:04 PM |
| 16.00 | 6.10 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/26/2023 7:44:04 PM | |||
| 17.50 | 7.60 | 10.20 | 9.70 | 0.00 | 0.00% | 0 | 43 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2023 | 5/26/2023 7:44:04 PM |