Options Chain for UWM HOLDINGS CORPORATION COM CL A (UWMC) - $5.35 as of 10/8/2025 4:51:16 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 | 3.80 | 6.50 | 5.15 | 5.15 | +0.70 | +15.73% | 5.15 | 39 | 160 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 2.00 | 2.90 | 5.50 | 4.20 | 4.20 | +0.89 | +26.89% | 2.10 | 74 | 75 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 2.50 | 2.50 | 3.10 | 2.80 | 2.81 | -0.09 | -3.11% | 1.12 | 66 | 157 | 9.41 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 3.00 | 2.10 | 2.70 | 2.40 | 2.40 | -0.25 | -9.44% | 0.80 | 25 | 9 | 8.97 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 3.50 | 1.80 | 2.30 | 2.05 | 2.16 | 0.00 | 0.00% | 0.59 | 0 | 2 | 8.29 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 4.00 | 1.30 | 1.80 | 1.55 | 2.15 | 0.00 | 0.00% | 0.39 | 0 | 1 | 6.61 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 4.50 | 0.85 | 1.30 | 1.08 | % | 0.24 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 5.00 | 0.35 | 0.50 | 0.43 | 0.40 | +0.05 | +14.29% | 0.09 | 8 | 0 | 1.43 | 0.96 | 0.49 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 5.50 | 0.05 | 0.10 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 121 | 1,197 | 0.66 | 0.41 | 1.47 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 232 | 1.36 | 0.03 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 283 | 2.51 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 268 | 2.56 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6.75 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:52 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 767 | 4.64 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.14 | % | 0.01 | 1 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 42 | 4.22 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 9.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 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 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 3.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 4.00 | 0.00 | 0.20 | 0.10 | % | 0.03 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.24 | -0.04 | 0.49 | 0.00 | 9/2/2025 | 10/8/2025 2:58:52 PM EST |
| 5.50 | 0.10 | 0.20 | 0.15 | 0.12 | -0.11 | -47.83% | 0.03 | 41 | 172 | 0.50 | -0.59 | 1.47 | -0.02 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.00 | 0.55 | 0.65 | 0.60 | 0.55 | -0.05 | -8.34% | 0.10 | 42 | 458 | 1.11 | -0.97 | 0.24 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 6.50 | 1.00 | 1.45 | 1.23 | 0.47 | 0.00 | 0.00% | 0.19 | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:52 PM EST |
| 7.00 | 1.50 | 1.95 | 1.73 | 1.21 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:52 PM EST |
| 7.50 | 1.95 | 3.90 | 2.93 | 2.71 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 8.00 | 2.50 | 4.70 | 3.60 | 3.09 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 8.50 | 2.95 | 4.60 | 3.78 | 3.27 | % | 0.44 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 9.00 | 3.40 | 5.70 | 4.55 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 9.50 | 4.00 | 6.20 | 5.10 | 4.17 | % | 0.54 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST | |
| 10.00 | 4.50 | 6.70 | 5.60 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 10.50 | 4.90 | 7.20 | 6.05 | 5.45 | +0.07 | +1.31% | 0.58 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 11.00 | 5.50 | 7.70 | 6.60 | 5.85 | +0.08 | +1.39% | 0.60 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:52 PM EST |
| 11.50 | 5.90 | 8.20 | 7.05 | 6.02 | 0.00 | 0.00% | 0.61 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:52 PM EST |
| 12.00 | 6.40 | 8.70 | 7.55 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 12.50 | 6.90 | 9.20 | 8.05 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST | |||
| 13.00 | 7.40 | 9.70 | 8.55 | % | 0.66 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:52 PM EST |