Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $4.25 as of 5/13/2025 1:32:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.70 | 3.70 | 4.50 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/13/2025 12:58:58 PM EST |
| 2.00 | 2.00 | 2.30 | 2.25 | 0.00 | 0.00% | 0 | 12 | 7.17 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 12:58:58 PM EST |
| 2.50 | 1.50 | 1.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 3.00 | 1.00 | 1.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 3.50 | 0.00 | 0.65 | 0.78 | 0.00 | 0.00% | 0 | 15 | 2.44 | 0.99 | 0.11 | 0.00 | 5/6/2025 | 5/13/2025 12:58:58 PM EST |
| 4.00 | 0.15 | 0.25 | 0.20 | -0.10 | -33.34% | 211 | 44 | 0.67 | 0.58 | 1.41 | -0.02 | 5/13/2025 | 5/13/2025 12:58:58 PM EST |
| 4.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 71 | 3.06 | 0.05 | 0.50 | -0.01 | 5/12/2025 | 5/13/2025 12:58:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,094 | 1.93 | 0.00 | 0.01 | 0.00 | 5/8/2025 | 5/13/2025 12:58:58 PM EST |
| 5.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 338 | 5.80 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:58 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,221 | 2.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 12:58:58 PM EST |
| 6.50 | 0.00 | 0.05 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 7,362 | 3.80 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 12:58:58 PM EST |
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,618 | 4.47 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:58 PM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 701 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:58:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 449 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 12:58:58 PM EST |
| 11.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 443 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/13/2025 12:58:58 PM EST |
| 12.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 420 | 0.00 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/13/2025 12:58:58 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 100 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/13/2025 12:58:58 PM EST |
| 14.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 2.50 | 0.00 | 0.55 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.76 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/13/2025 12:58:58 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.19 | -0.01 | 0.11 | 0.00 | 5/6/2025 | 5/13/2025 12:58:58 PM EST |
| 4.00 | 0.05 | 0.10 | 0.06 | +0.01 | +20.00% | 214 | 4,957 | 0.64 | -0.42 | 1.41 | -0.02 | 5/13/2025 | 5/13/2025 12:58:58 PM EST |
| 4.50 | 0.25 | 0.50 | 0.40 | +0.09 | +29.04% | 136 | 346 | 1.83 | -0.95 | 0.50 | -0.01 | 5/13/2025 | 5/13/2025 12:58:58 PM EST |
| 5.00 | 0.75 | 1.00 | 0.68 | 0.00 | 0.00% | 0 | 1,025 | 2.65 | -1.00 | 0.01 | 0.00 | 5/6/2025 | 5/13/2025 12:58:58 PM EST |
| 5.50 | 0.85 | 2.15 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 6.00 | 1.70 | 2.30 | 1.84 | 0.00 | 0.00% | 0 | 504 | 5.95 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 12:58:58 PM EST |
| 6.50 | 2.25 | 2.55 | % | 0 | 0 | 6.52 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 7.00 | 2.75 | 3.10 | 2.85 | 0.00 | 0.00% | 0 | 148 | 7.02 | -1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 12:58:58 PM EST |
| 7.50 | 3.30 | 3.80 | % | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 8.00 | 3.70 | 4.10 | 2.13 | 0.00 | 0.00% | 0 | 33 | 6.14 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 12:58:58 PM EST |
| 8.50 | 4.20 | 4.60 | % | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 9.00 | 4.70 | 5.10 | 3.20 | 0.00 | 0.00% | 0 | 7 | 5.55 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/13/2025 12:58:58 PM EST |
| 10.00 | 5.80 | 6.10 | 5.20 | 0.00 | 0.00% | 0 | 2 | 7.39 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 12:58:58 PM EST |
| 11.00 | 6.80 | 7.10 | % | 0 | 0 | 7.90 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 12.00 | 7.70 | 8.10 | % | 0 | 0 | 8.37 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 13.00 | 8.80 | 9.00 | % | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 14.00 | 9.80 | 10.00 | % | 0 | 0 | 9.15 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 15.00 | 10.80 | 11.00 | % | 0 | 0 | 9.50 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 16.00 | 11.80 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST | |||
| 17.00 | 12.80 | 13.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/13/2025 12:58:58 PM EST |