Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.36 as of 1/9/2026 8:43:08 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 | 3.70 | 4.70 | 4.20 | 4.10 | 0.00 | 0.00% | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/9/2026 3:59:51 PM EST |
| 1.50 | 3.20 | 4.30 | 3.75 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 2.00 | 2.70 | 3.70 | 3.20 | 2.45 | 0.00 | 0.00% | 1.60 | 0 | 7 | 8.59 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/9/2026 3:59:51 PM EST |
| 2.50 | 2.20 | 3.20 | 2.70 | % | 1.08 | 0 | 0 | 6.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 3.00 | 2.20 | 2.50 | 2.35 | 2.40 | +0.60 | +33.34% | 0.78 | 30 | 209 | 4.26 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 3.50 | 1.15 | 2.35 | 1.75 | % | 0.50 | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 4.00 | 0.80 | 1.55 | 1.18 | 1.40 | +0.66 | +89.19% | 0.29 | 31 | 356 | 2.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 4.50 | 0.70 | 1.00 | 0.85 | 0.85 | +0.47 | +123.69% | 0.19 | 37 | 224 | 1.89 | 1.00 | 0.06 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 5.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.33 | +471.43% | 0.08 | 1,426 | 11,801 | 0.70 | 0.75 | 0.65 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 5.50 | 0.05 | 0.20 | 0.13 | 0.15 | % | 0.02 | 717 | 0 | 0.87 | 0.39 | 0.67 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.05 | +500.00% | 0.01 | 976 | 8,029 | 0.87 | 0.14 | 0.37 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 6.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 1.21 | 0.03 | 0.12 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 101 | 25,310 | 1.50 | 0.01 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,690 | 1.98 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:51 PM EST |
| 8.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,529 | 2.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/9/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10,406 | 2.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 108 | 6.48 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 1/9/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 7.16 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,061 | 3.95 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/9/2026 3:59:51 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 | 0.02 | -0.28 | -93.34% | 0.03 | 1 | 112 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.50 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 1/9/2026 3:59:51 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,000 | 2.81 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,957 | 1.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:51 PM EST |
| 4.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 340 | 2.27 | 0.00 | 0.06 | 0.00 | 1/8/2026 | 1/9/2026 3:59:51 PM EST |
| 5.00 | 0.05 | 0.15 | 0.10 | 0.06 | -0.29 | -82.86% | 0.02 | 477 | 4,171 | 0.75 | -0.25 | 0.65 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 5.50 | 0.00 | 0.40 | 0.20 | 0.30 | -0.57 | -65.52% | 0.04 | 57 | 5 | 0.66 | -0.61 | 0.67 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 6.00 | 0.50 | 1.05 | 0.78 | 0.70 | -0.88 | -55.70% | 0.13 | 9 | 244 | 2.00 | -0.86 | 0.37 | -0.01 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 6.50 | 0.65 | 1.85 | 1.25 | % | 0.19 | 0 | 0 | 3.54 | -0.97 | 0.12 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 7.00 | 1.45 | 2.10 | 1.78 | 1.75 | -0.72 | -29.15% | 0.25 | 4 | 552 | 3.03 | -0.99 | 0.03 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 7.50 | 1.65 | 2.55 | 2.10 | % | 0.28 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 8.00 | 2.15 | 3.10 | 2.63 | 3.60 | 0.00 | 0.00% | 0.33 | 0 | 10 | 3.67 | -1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:51 PM EST |
| 8.50 | 2.65 | 3.60 | 3.13 | % | 0.37 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 9.00 | 3.30 | 4.10 | 3.70 | 3.77 | % | 0.41 | 3 | 0 | 4.20 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST | |
| 9.50 | 3.80 | 4.60 | 4.20 | % | 0.44 | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 10.00 | 4.50 | 4.90 | 4.70 | 4.68 | -0.66 | -12.36% | 0.47 | 2 | 719 | 3.66 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:51 PM EST |
| 11.00 | 5.10 | 6.10 | 5.60 | % | 0.51 | 0 | 0 | 5.01 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 12.00 | 6.10 | 7.10 | 6.60 | % | 0.55 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 13.00 | 7.10 | 8.40 | 7.75 | % | 0.60 | 0 | 0 | 6.89 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:51 PM EST | |||
| 15.00 | 9.10 | 10.40 | 9.75 | 8.78 | 0.00 | 0.00% | 0.65 | 0 | 0 | 7.44 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 1/9/2026 3:59:51 PM EST |