Options Chain for UNITED MICROELECTRONICS CORP SPON ADR NEW (UMC) - $7.56 as of 7/10/2025 10:51:26 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 | 6.80 | 6.60 | 6.59 | -0.12 | -1.79% | 6.60 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 2.00 | 5.40 | 5.70 | 5.55 | 6.18 | 0.00 | 0.00% | 2.77 | 0 | 0 | 6.70 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 3.00 | 4.20 | 4.90 | 4.55 | 5.19 | 0.00 | 0.00% | 1.52 | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 4.00 | 3.40 | 4.30 | 3.85 | 4.19 | 0.00 | 0.00% | 0.96 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 5.00 | 2.35 | 2.75 | 2.55 | 3.19 | 0.00 | 0.00% | 0.51 | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 6.00 | 1.35 | 1.75 | 1.55 | 1.56 | 0.00 | 0.00% | 0.26 | 0 | 58 | 1.81 | 0.99 | 0.03 | 0.00 | 7/7/2025 | 7/10/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 253 | 0.96 | 0.82 | 0.39 | -0.01 | 7/9/2025 | 7/10/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.07 | -0.01 | -12.50% | 0.00 | 6 | 4,976 | 0.43 | 0.28 | 0.49 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 301 | 0.91 | 0.03 | 0.10 | 0.00 | 7/8/2025 | 7/10/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10,143 | 1.52 | 0.00 | 0.01 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.78 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/10/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.16 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/10/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.55 | 0.00 | 0.00 | 0.00 | 11/26/2024 | 7/10/2025 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 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 | 0.31 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/10/2025 3:59:52 PM EST |
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 8.66 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 5 | 5.37 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 439 | 1.87 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 442 | 1.17 | -0.01 | 0.03 | 0.00 | 6/23/2025 | 7/10/2025 3:59:52 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 2,250 | 0.62 | -0.18 | 0.39 | -0.01 | 7/10/2025 | 7/10/2025 3:59:52 PM EST |
| 8.00 | 0.30 | 0.60 | 0.45 | 0.35 | 0.00 | 0.00% | 0.06 | 0 | 1,308 | 0.85 | -0.72 | 0.49 | -0.01 | 7/3/2025 | 7/10/2025 3:59:52 PM EST |
| 9.00 | 0.70 | 1.90 | 1.30 | 1.26 | 0.00 | 0.00% | 0.14 | 0 | 1 | 2.10 | -0.97 | 0.10 | 0.00 | 7/2/2025 | 7/10/2025 3:59:52 PM EST |
| 10.00 | 1.90 | 3.00 | 2.45 | 2.30 | 0.00 | 0.00% | 0.25 | 0 | 10,010 | 2.35 | -1.00 | 0.01 | 0.00 | 6/24/2025 | 7/10/2025 3:59:52 PM EST |
| 11.00 | 2.60 | 4.40 | 3.50 | % | 0.32 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 12.00 | 3.60 | 5.40 | 4.50 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 13.00 | 4.80 | 6.40 | 5.60 | % | 0.43 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST | |||
| 14.00 | 5.60 | 7.20 | 6.40 | % | 0.46 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:52 PM EST |