Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.82 as of 8/22/2025 8:50:16 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 | 4.50 | 5.60 | 5.05 | 4.51 | 0.00 | 0.00% | 5.05 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 3.60 | 4.20 | 3.90 | 3.91 | +1.36 | +53.34% | 1.95 | 60 | 5 | 8.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 2.50 | 3.20 | 3.80 | 3.50 | 3.50 | % | 1.40 | 60 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST | |
| 3.00 | 2.75 | 3.20 | 2.98 | 2.98 | +0.45 | +17.79% | 0.99 | 1 | 1 | 5.92 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.50 | 2.25 | 4.10 | 3.18 | 2.24 | 0.00 | 0.00% | 0.91 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 1.75 | 3.40 | 2.58 | 0.80 | 0.00 | 0.00% | 0.65 | 0 | 28 | 9.55 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:59 PM EST |
| 4.50 | 1.25 | 2.70 | 1.98 | 0.86 | 0.00 | 0.00% | 0.44 | 0 | 2 | 7.26 | 1.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 0.83 | +0.26 | +45.62% | 0.17 | 61 | 3,789 | 1.18 | 0.96 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 0.35 | 1.45 | 0.90 | 0.35 | +0.20 | +133.34% | 0.16 | 4,595 | 7,779 | 0.64 | 0.75 | 0.62 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.10 | +200.00% | 0.02 | 1,033 | 311 | 0.62 | 0.38 | 0.75 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 18 | 140 | 0.77 | 0.11 | 0.37 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 1.95 | 0.02 | 0.09 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 5.85 | 0.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.58 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 9.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 9.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 1.35 | 0.68 | % | 0.07 | 0 | 0 | 7.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 6.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:59 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:59 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1 | 3.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.01 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 69 | 2.38 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.46 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.01 | 1 | 47 | 0.99 | -0.04 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.16 | -61.54% | 0.01 | 53 | 23 | 0.71 | -0.25 | 0.62 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.40 | -58.83% | 0.05 | 9 | 1 | 0.59 | -0.62 | 0.75 | -0.01 | 8/22/2025 | 8/22/2025 3:59:59 PM EST |
| 6.50 | 0.65 | 0.75 | 0.70 | % | 0.11 | 0 | 0 | 0.85 | -0.89 | 0.37 | -0.01 | 8/22/2025 3:59:59 PM EST | |||
| 7.00 | 1.05 | 1.80 | 1.43 | % | 0.20 | 0 | 0 | 3.17 | -0.98 | 0.09 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 7.50 | 1.55 | 3.80 | 2.68 | % | 0.36 | 0 | 0 | 8.32 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.00 | 2.10 | 2.95 | 2.53 | % | 0.32 | 0 | 0 | 4.38 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 8.50 | 2.55 | 4.70 | 3.63 | % | 0.43 | 0 | 0 | 8.63 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.00 | 3.10 | 5.30 | 4.20 | % | 0.47 | 0 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 9.50 | 3.60 | 5.80 | 4.70 | % | 0.49 | 0 | 0 | 9.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.00 | 4.10 | 6.30 | 5.20 | % | 0.52 | 0 | 0 | 9.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 10.50 | 4.60 | 6.80 | 5.70 | % | 0.54 | 0 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST | |||
| 11.00 | 5.10 | 7.30 | 6.20 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:59 PM EST |