Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $6.83 as of 9/16/2025 9:24:12 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 | 5.70 | 6.00 | 5.85 | 5.62 | 0.00 | 0.00% | 5.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:05 PM EST |
2.00 | 4.70 | 5.00 | 4.85 | % | 2.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
3.00 | 3.70 | 4.00 | 3.85 | 3.58 | 0.00 | 0.00% | 1.28 | 0 | 5 | 7.46 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 4:00:05 PM EST |
4.00 | 2.75 | 2.95 | 2.85 | 2.58 | 0.00 | 0.00% | 0.71 | 0 | 7 | 4.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 4:00:05 PM EST |
5.00 | 1.70 | 1.95 | 1.83 | 1.80 | 0.00 | 0.00% | 0.37 | 0 | 6 | 3.10 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 4:00:05 PM EST |
6.00 | 0.80 | 0.95 | 0.88 | 0.85 | 0.00 | 0.00% | 0.15 | 0 | 18 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 227 | 0.45 | 0.14 | 1.52 | 0.00 | 9/11/2025 | 9/16/2025 4:00:05 PM EST |
8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 221 | 1.41 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 4:00:05 PM EST |
9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 4:00:05 PM EST |
10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/16/2025 4:00:05 PM EST |
11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.20 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
12.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 4.15 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/16/2025 4:00:05 PM EST |
13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
15.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 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 | 9/16/2025 4:00:05 PM EST | |||
2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 9.88 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
6.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,359 | 1.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/16/2025 4:00:05 PM EST |
7.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.02 | 2 | 1,372 | 0.41 | -0.86 | 1.52 | 0.00 | 9/16/2025 | 9/16/2025 4:00:05 PM EST |
8.00 | 0.80 | 1.40 | 1.10 | 1.17 | 0.00 | 0.00% | 0.14 | 0 | 25 | 2.50 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 4:00:05 PM EST |
9.00 | 1.80 | 2.50 | 2.15 | % | 0.24 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
10.00 | 2.50 | 3.70 | 3.10 | % | 0.31 | 0 | 0 | 5.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
11.00 | 3.50 | 4.70 | 4.10 | % | 0.37 | 0 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
12.00 | 4.50 | 5.70 | 5.10 | % | 0.42 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
13.00 | 5.40 | 6.90 | 6.15 | % | 0.47 | 0 | 0 | 8.29 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
14.00 | 6.40 | 7.90 | 7.15 | % | 0.51 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST | |||
15.00 | 6.70 | 9.60 | 8.15 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/16/2025 4:00:05 PM EST |