Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $18.51 as of 1/16/2026 11:21:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 15.20 | 18.50 | 16.85 | 13.25 | 0.00 | 0.00% | 8.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 3.00 | 14.20 | 17.50 | 15.85 | 11.99 | 0.00 | 0.00% | 5.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 4.00 | 13.20 | 16.50 | 14.85 | % | 3.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 12.20 | 14.80 | 13.50 | % | 2.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.50 | 11.70 | 14.10 | 12.90 | % | 2.35 | 0 | 0 | 9.61 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 6.00 | 11.20 | 13.10 | 12.15 | % | 2.02 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 6.50 | 10.70 | 12.60 | 11.65 | % | 1.79 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.00 | 10.20 | 12.30 | 11.25 | % | 1.61 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.50 | 9.70 | 12.00 | 10.85 | % | 1.45 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 8.00 | 9.20 | 11.30 | 10.25 | % | 1.28 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 8.50 | 8.70 | 10.60 | 9.65 | % | 1.14 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 9.00 | 8.20 | 10.20 | 9.20 | 5.60 | 0.00 | 0.00% | 1.02 | 0 | 8 | 5.22 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 9.50 | 7.70 | 9.70 | 8.70 | 4.30 | 0.00 | 0.00% | 0.92 | 0 | 4 | 4.90 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 7.30 | 8.90 | 8.10 | 3.33 | 0.00 | 0.00% | 0.81 | 0 | 6 | 3.88 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/16/2026 3:59:59 PM EST |
| 10.50 | 6.50 | 8.80 | 7.65 | 2.90 | 0.00 | 0.00% | 0.73 | 0 | 5 | 4.53 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 6.40 | 8.10 | 7.25 | 7.70 | +6.03 | +361.08% | 0.66 | 3 | 26 | 3.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 11.50 | 5.70 | 8.00 | 6.85 | 4.07 | 0.00 | 0.00% | 0.60 | 0 | 20 | 4.34 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 5.20 | 7.30 | 6.25 | 3.35 | 0.00 | 0.00% | 0.52 | 0 | 51 | 3.72 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 12.50 | 4.70 | 6.80 | 5.75 | 3.24 | 0.00 | 0.00% | 0.46 | 0 | 21 | 3.47 | 0.99 | 0.01 | -0.01 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 4.20 | 6.30 | 5.25 | 3.84 | 0.00 | 0.00% | 0.40 | 0 | 16 | 3.23 | 0.99 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 13.50 | 4.60 | 6.30 | 5.45 | 5.43 | +2.65 | +95.33% | 0.40 | 1 | 163 | 3.74 | 0.98 | 0.02 | -0.01 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 3.20 | 5.10 | 4.15 | 3.74 | +1.64 | +78.10% | 0.30 | 7 | 105 | 2.47 | 0.96 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 14.50 | 3.40 | 4.60 | 4.00 | 1.70 | 0.00 | 0.00% | 0.28 | 0 | 34 | 2.26 | 0.95 | 0.04 | -0.03 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 3.40 | 4.00 | 3.70 | 3.52 | +0.87 | +32.83% | 0.25 | 36 | 135 | 1.92 | 0.92 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 15.50 | 2.80 | 3.80 | 3.30 | 3.25 | +0.94 | +40.70% | 0.21 | 23 | 59 | 2.13 | 0.88 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 2.60 | 2.95 | 2.78 | 2.80 | +0.90 | +47.37% | 0.17 | 140 | 329 | 1.12 | 0.84 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.50 | 2.00 | 2.70 | 2.35 | 2.43 | +0.99 | +68.75% | 0.14 | 7 | 153 | 1.02 | 0.79 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 17.00 | 1.80 | 2.15 | 1.98 | 1.90 | +0.55 | +40.75% | 0.12 | 217 | 185 | 1.07 | 0.73 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 17.50 | 1.50 | 1.95 | 1.73 | 1.60 | +0.54 | +50.95% | 0.10 | 70 | 68 | 1.16 | 0.67 | 0.13 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 1.20 | 1.45 | 1.33 | 1.37 | +0.49 | +55.69% | 0.07 | 206 | 245 | 1.04 | 0.60 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 18.50 | 0.80 | 1.50 | 1.15 | 1.11 | +0.11 | +11.00% | 0.06 | 57 | 78 | 1.12 | 0.53 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 19.00 | 0.80 | 1.00 | 0.90 | 0.88 | +0.24 | +37.50% | 0.05 | 365 | 16 | 1.09 | 0.46 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 19.50 | 0.25 | 1.20 | 0.73 | 0.82 | +0.62 | +310.00% | 0.04 | 9 | 2 | 1.08 | 0.40 | 0.13 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.65 | +0.19 | +41.31% | 0.03 | 184 | 46 | 1.08 | 0.34 | 0.12 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 20.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.15 | +50.00% | 0.02 | 21 | 5 | 1.10 | 0.29 | 0.11 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.37 | +0.07 | +23.34% | 0.02 | 12 | 1 | 1.10 | 0.24 | 0.10 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 21.50 | 0.20 | 0.40 | 0.30 | 0.23 | % | 0.01 | 1 | 0 | 1.08 | 0.20 | 0.09 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 22.00 | 0.15 | 0.40 | 0.28 | 0.20 | -0.03 | -13.05% | 0.01 | 21 | 5 | 1.21 | 0.17 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 22.50 | 0.05 | 0.50 | 0.28 | 0.23 | % | 0.01 | 9 | 0 | 1.25 | 0.14 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 23.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.26 | -72.23% | 0.01 | 52 | 1 | 1.18 | 0.11 | 0.06 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 23.50 | 0.05 | 0.25 | 0.15 | 0.20 | -0.09 | -31.04% | 0.01 | 9 | 4 | 1.24 | 0.09 | 0.05 | -0.04 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.06 | 0.04 | -0.03 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.74 | 0.05 | 0.03 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.19 | -0.19 | -50.00% | 0.02 | 3 | 9 | 2.47 | 0.04 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.03 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 1.40 | 0.70 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 5.50 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/16/2026 3:59:59 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.06 | 0 | 1 | 7.14 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/16/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 8.25 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 45 | 6.84 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:59 PM EST |
| 8.00 | 0.00 | 1.30 | 0.65 | % | 0.08 | 0 | 0 | 7.29 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST | |||
| 8.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.04 | 0 | 5 | 5.55 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/16/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 5.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 16 | 2.35 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.19 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 11.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 34 | 2.86 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 11.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 110 | 2.17 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.82 | -0.01 | 0.01 | -0.01 | 1/15/2026 | 1/16/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.67 | -0.01 | 0.01 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.04 | -0.02 | 0.02 | -0.01 | 1/14/2026 | 1/16/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.29 | -74.36% | 0.01 | 27 | 72 | 1.65 | -0.04 | 0.03 | -0.02 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.20 | -0.06 | -23.08% | 0.01 | 11 | 57 | 1.60 | -0.05 | 0.04 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.30 | -85.72% | 0.01 | 11 | 35 | 1.52 | -0.08 | 0.05 | -0.03 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | 0.25 | -0.20 | -44.45% | 0.01 | 12 | 25 | 1.18 | -0.12 | 0.07 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.00 | 0.05 | 0.35 | 0.20 | 0.17 | -1.09 | -86.51% | 0.01 | 28 | 5 | 0.99 | -0.16 | 0.08 | -0.05 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 16.50 | 0.25 | 0.60 | 0.43 | 0.30 | -0.41 | -57.75% | 0.03 | 41 | 3 | 1.07 | -0.21 | 0.10 | -0.06 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 17.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.68 | -61.82% | 0.03 | 39 | 2 | 1.05 | -0.27 | 0.12 | -0.07 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 17.50 | 0.45 | 0.70 | 0.58 | 0.57 | -0.68 | -54.40% | 0.03 | 40 | 71 | 1.00 | -0.33 | 0.13 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 18.00 | 0.75 | 0.95 | 0.85 | 0.99 | -0.71 | -41.77% | 0.05 | 122 | 35 | 1.08 | -0.40 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST |
| 18.50 | 0.90 | 1.20 | 1.05 | 1.20 | % | 0.06 | 57 | 0 | 1.03 | -0.47 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 19.00 | 1.10 | 2.25 | 1.68 | 1.50 | % | 0.09 | 9 | 0 | 1.37 | -0.54 | 0.14 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 19.50 | 1.35 | 1.95 | 1.65 | 1.60 | % | 0.08 | 3 | 0 | 1.02 | -0.60 | 0.13 | -0.08 | 1/16/2026 | 1/16/2026 3:59:59 PM EST | |
| 20.00 | 1.35 | 2.50 | 1.93 | 6.07 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.57 | -0.66 | 0.12 | -0.08 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 20.50 | 1.90 | 3.50 | 2.70 | 6.46 | 0.00 | 0.00% | 0.13 | 0 | 1 | 2.18 | -0.71 | 0.11 | -0.07 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 21.00 | 2.45 | 4.00 | 3.23 | 5.97 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.34 | -0.76 | 0.10 | -0.07 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 21.50 | 2.80 | 4.50 | 3.65 | % | 0.17 | 0 | 0 | 2.47 | -0.80 | 0.09 | -0.06 | 1/16/2026 3:59:59 PM EST | |||
| 22.00 | 3.20 | 5.00 | 4.10 | 7.09 | 0.00 | 0.00% | 0.19 | 0 | 4 | 2.61 | -0.83 | 0.08 | -0.05 | 1/8/2026 | 1/16/2026 3:59:59 PM EST |
| 22.50 | 3.70 | 5.50 | 4.60 | % | 0.20 | 0 | 0 | 2.74 | -0.86 | 0.07 | -0.05 | 1/16/2026 3:59:59 PM EST | |||
| 23.00 | 4.10 | 6.00 | 5.05 | 8.42 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.86 | -0.89 | 0.06 | -0.04 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 23.50 | 3.80 | 6.30 | 5.05 | 9.20 | 0.00 | 0.00% | 0.21 | 0 | 4 | 2.76 | -0.91 | 0.05 | -0.04 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 24.00 | 5.00 | 6.80 | 5.90 | 9.67 | 0.00 | 0.00% | 0.25 | 0 | 10 | 2.87 | -0.94 | 0.04 | -0.03 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 24.50 | 5.60 | 7.30 | 6.45 | % | 0.26 | 0 | 0 | 2.97 | -0.95 | 0.03 | -0.02 | 1/16/2026 3:59:59 PM EST | |||
| 25.00 | 5.90 | 7.60 | 6.75 | 10.41 | 0.00 | 0.00% | 0.27 | 0 | 9 | 2.85 | -0.96 | 0.03 | -0.02 | 1/9/2026 | 1/16/2026 3:59:59 PM EST |
| 25.50 | 6.50 | 8.30 | 7.40 | 10.80 | 0.00 | 0.00% | 0.29 | 0 | 1 | 3.17 | -0.97 | 0.02 | -0.01 | 1/13/2026 | 1/16/2026 3:59:59 PM EST |
| 30.00 | 10.70 | 12.80 | 11.75 | % | 0.39 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:59 PM EST |