Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $3.14 as of 5/29/2026 3:25:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.45 | 2.70 | 2.58 | 2.70 | 0.00 | 0.00% | 5.16 | 0 | 747 | 0.00 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 1.00 | 1.95 | 2.30 | 2.13 | 2.25 | 0.00 | 0.00% | 2.13 | 0 | 105 | 8.86 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 1.50 | 1.50 | 1.75 | 1.63 | 1.70 | 0.00 | 0.00% | 1.09 | 0 | 25 | 6.06 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 2.00 | 0.80 | 1.50 | 1.15 | 1.16 | 0.00 | 0.00% | 0.57 | 0 | 10 | 6.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 2.50 | 0.35 | 0.70 | 0.53 | 0.65 | 0.00 | 0.00% | 0.21 | 0 | 0 | 4.88 | 0.98 | 0.13 | 0.00 | 5/26/2026 | 5/29/2026 2:58:54 PM EST |
| 3.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.05 | -25.00% | 0.06 | 49 | 113 | 0.69 | 0.60 | 1.32 | -0.01 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.04 | +400.00% | 0.01 | 3 | 59 | 1.45 | 0.09 | 0.54 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.67 | 0.00 | 0.03 | 0.00 | 5/7/2026 | 5/29/2026 2:58:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 5.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1 | 3.42 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 1 | 4 | 4.52 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.26 | 1 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.05 | -33.34% | 0.08 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 1.50 | 0.00 | 0.15 | 0.08 | 0.20 | +0.05 | +33.34% | 0.05 | 1 | 1 | 5.53 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | 0.25 | +0.05 | +25.00% | 0.07 | 1 | 6 | 4.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | -0.02 | 0.13 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.77 | -0.40 | 1.32 | -0.01 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 3.50 | 0.35 | 0.65 | 0.50 | 0.40 | +0.11 | +37.94% | 0.14 | 3 | 109 | 1.18 | -0.91 | 0.54 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 4.00 | 0.60 | 1.10 | 0.85 | 0.86 | -0.11 | -11.34% | 0.21 | 2 | 1 | 1.79 | -1.00 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 2:58:54 PM EST |
| 4.50 | 1.00 | 2.75 | 1.88 | 2.14 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:54 PM EST |
| 5.00 | 1.50 | 3.50 | 2.50 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 5.50 | 2.05 | 2.75 | 2.40 | % | 0.44 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 6.00 | 2.30 | 3.70 | 3.00 | % | 0.50 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 6.50 | 2.80 | 4.60 | 3.70 | % | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 7.00 | 3.30 | 4.70 | 4.00 | % | 0.57 | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST | |||
| 7.50 | 3.80 | 6.40 | 5.10 | % | 0.68 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:54 PM EST |