Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.25 as of 11/24/2025 10:00:51 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 | 3.60 | 4.80 | 4.20 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 1.50 | 3.10 | 4.30 | 3.70 | 3.68 | +0.29 | +8.56% | 2.47 | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 2.00 | 2.60 | 5.30 | 3.95 | 3.74 | 0.00 | 0.00% | 1.98 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:50 PM EST |
| 2.50 | 2.10 | 4.80 | 3.45 | % | 1.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 3.00 | 1.85 | 2.60 | 2.23 | % | 0.74 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 3.50 | 1.35 | 3.90 | 2.63 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 4.00 | 0.85 | 1.60 | 1.23 | 1.80 | 0.00 | 0.00% | 0.31 | 0 | 6 | 4.35 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:50 PM EST |
| 4.50 | 0.35 | 1.10 | 0.73 | % | 0.16 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 5.00 | 0.15 | 0.35 | 0.25 | 0.25 | +0.03 | +13.64% | 0.05 | 61 | 62 | 0.65 | 0.89 | 0.87 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 14 | 191 | 0.63 | 0.12 | 0.99 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 165 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:50 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.63 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 106 | 2.01 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 8.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 8.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 3.50 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.35 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 1.05 | 0.53 | 0.07 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.02 | -28.58% | 0.01 | 1 | 207 | 0.66 | -0.11 | 0.87 | -0.01 | 11/24/2025 | 11/24/2025 3:59:50 PM EST |
| 5.50 | 0.20 | 0.40 | 0.30 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 70 | 1.15 | -0.88 | 0.99 | -0.01 | 11/21/2025 | 11/24/2025 3:59:50 PM EST |
| 6.00 | 0.70 | 0.85 | 0.78 | 0.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 11/6/2025 | 11/24/2025 3:59:50 PM EST |
| 6.50 | 0.95 | 1.70 | 1.33 | % | 0.20 | 0 | 0 | 3.90 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 7.00 | 1.45 | 4.00 | 2.73 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 7.50 | 2.00 | 2.65 | 2.33 | % | 0.31 | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 8.00 | 2.30 | 3.40 | 2.85 | % | 0.36 | 0 | 0 | 6.27 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 8.50 | 2.80 | 3.90 | 3.35 | % | 0.39 | 0 | 0 | 6.66 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 9.00 | 3.20 | 4.40 | 3.80 | % | 0.42 | 0 | 0 | 7.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 9.50 | 3.70 | 4.90 | 4.30 | % | 0.45 | 0 | 0 | 7.32 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 7.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:50 PM EST |