Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.62 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.10 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 3.10 | 5.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 2.60 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 1.90 | 4.70 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 2.00 | 4.20 | % | 0 | 0 | 6.28 | 0.97 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 1.40 | 3.70 | % | 0 | 0 | 8.38 | 0.91 | 0.10 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 0.80 | 3.40 | % | 0 | 0 | 0.00 | 0.82 | 0.16 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.30 | 0.00 | 0.00% | 0 | 0 | 0.68 | 0.71 | 0.21 | -0.04 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.15 | 0.25 | 0.17 | -0.03 | -15.00% | 1 | 1 | 0.41 | 0.59 | 0.25 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 557 | 0.55 | 0.46 | 0.26 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 124 | 2.28 | 0.35 | 0.24 | -0.04 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 77 | 3.86 | 0.25 | 0.21 | -0.03 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 4.89 | 0.18 | 0.17 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 4.57 | 0.12 | 0.13 | -0.02 | 3/3/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 1.94 | 0.08 | 0.10 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.95 | % | 0 | 0 | 9.06 | 0.06 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 1.25 | % | 0 | 0 | 7.04 | 0.04 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.95 | % | 0 | 0 | 6.30 | 0.02 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 1.80 | % | 0 | 0 | 9.48 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.50 | 0.00 | 1.95 | % | 0 | 0 | 0.00 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 0.00 | 1.85 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.95 | % | 0 | 0 | 7.42 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 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 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 3.04 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.00 | 1.35 | % | 0 | 0 | 9.81 | -0.03 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.84 | -0.09 | 0.10 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 1.33 | -0.18 | 0.16 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 0.84 | -0.29 | 0.21 | -0.04 | 3/28/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 0.15 | 0.10 | +0.05 | +100.00% | 10 | 1 | 0.67 | -0.41 | 0.25 | -0.04 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.35 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 72 | 0.66 | -0.54 | 0.26 | -0.04 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.80 | 2.95 | 0.76 | 0.00 | 0.00% | 0 | 1 | 7.80 | -0.65 | 0.24 | -0.04 | 3/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 1.30 | 1.45 | 0.75 | 0.00 | 0.00% | 0 | 130 | 1.38 | -0.75 | 0.21 | -0.03 | 2/25/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 1.65 | 3.80 | % | 0 | 0 | 8.07 | -0.82 | 0.17 | -0.03 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 2.30 | 2.80 | % | 0 | 0 | 3.46 | -0.88 | 0.13 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 8.50 | 2.80 | 3.60 | % | 0 | 0 | 4.11 | -0.92 | 0.10 | -0.02 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 3.10 | 5.50 | % | 0 | 0 | 9.65 | -0.94 | 0.07 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 3.60 | 6.50 | % | 0 | 0 | 9.90 | -0.96 | 0.05 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 4.10 | 6.60 | % | 0 | 0 | 0.00 | -0.98 | 0.04 | -0.01 | 3/28/2025 3:59:53 PM EST | |||
| 10.50 | 4.60 | 7.00 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.00 | 5.10 | 7.40 | % | 0 | 0 | 0.00 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 11.50 | 5.60 | 8.00 | % | 0 | 0 | 0.00 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.00 | 6.10 | 8.60 | % | 0 | 0 | 0.00 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 13.00 | 7.10 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |