Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $21.39 as of 10/8/2026 8:29:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.60 | 9.90 | 9.25 | 9.33 | -0.17 | -1.79% | 0.74 | 1 | 15 | 4.11 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 14.00 | 7.20 | 8.10 | 7.65 | 7.75 | -0.23 | -2.89% | 0.55 | 2 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 15.00 | 6.10 | 7.60 | 6.85 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 62 | 3.32 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 16.00 | 5.10 | 6.60 | 5.85 | % | 0.37 | 0 | 0 | 2.93 | 0.99 | 0.01 | -0.01 | 10/8/2026 3:59:54 PM EST | |||
| 17.00 | 4.20 | 5.50 | 4.85 | % | 0.29 | 0 | 0 | 2.44 | 0.97 | 0.02 | -0.02 | 10/8/2026 3:59:54 PM EST | |||
| 17.50 | 3.60 | 5.00 | 4.30 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 24 | 2.26 | 0.95 | 0.04 | -0.02 | 9/29/2026 | 10/8/2026 3:59:54 PM EST |
| 18.00 | 3.20 | 4.40 | 3.80 | 5.88 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.98 | 0.92 | 0.05 | -0.03 | 9/23/2026 | 10/8/2026 3:59:54 PM EST |
| 18.50 | 2.50 | 3.80 | 3.15 | 5.38 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.71 | 0.89 | 0.07 | -0.04 | 9/23/2026 | 10/8/2026 3:59:54 PM EST |
| 19.00 | 2.20 | 3.30 | 2.75 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.54 | 0.84 | 0.09 | -0.05 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 19.50 | 1.90 | 2.65 | 2.28 | 2.60 | +0.80 | +44.45% | 0.12 | 3 | 3 | 1.24 | 0.79 | 0.11 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 20.00 | 1.60 | 1.95 | 1.78 | 2.45 | +0.10 | +4.26% | 0.09 | 1 | 55 | 0.75 | 0.72 | 0.12 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 20.50 | 1.40 | 1.65 | 1.53 | 2.09 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.83 | 0.66 | 0.14 | -0.07 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 21.00 | 1.10 | 1.40 | 1.25 | 1.39 | -0.16 | -10.33% | 0.06 | 2 | 70 | 0.84 | 0.58 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 21.50 | 0.85 | 1.05 | 0.95 | 1.15 | -0.02 | -1.71% | 0.04 | 7 | 50 | 0.80 | 0.51 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 22.00 | 0.70 | 0.80 | 0.75 | 0.80 | -0.29 | -26.61% | 0.03 | 10 | 55 | 0.80 | 0.43 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 22.50 | 0.50 | 0.75 | 0.63 | 0.55 | -0.45 | -45.00% | 0.03 | 43 | 324 | 0.84 | 0.36 | 0.15 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 23.00 | 0.40 | 0.65 | 0.53 | 0.45 | -0.31 | -40.79% | 0.02 | 39 | 52 | 0.88 | 0.29 | 0.14 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 23.50 | 0.30 | 0.40 | 0.35 | 0.35 | +0.05 | +16.67% | 0.01 | 5 | 104 | 0.83 | 0.22 | 0.12 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 24.00 | 0.05 | 0.35 | 0.20 | 0.29 | -0.21 | -42.00% | 0.01 | 17 | 307 | 0.72 | 0.16 | 0.11 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 24.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.80 | 0.12 | 0.09 | -0.03 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 25.00 | 0.10 | 0.20 | 0.15 | 0.19 | -0.09 | -32.15% | 0.01 | 108 | 2,341 | 0.84 | 0.08 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 25.50 | 0.05 | 0.25 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 163 | 0.89 | 0.06 | 0.05 | -0.02 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 26.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.06 | -35.30% | 0.00 | 4 | 226 | 0.89 | 0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 26.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.35 | 0.03 | 0.03 | -0.01 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.36 | 0.02 | 0.02 | -0.01 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 27.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.50 | 0.01 | 0.02 | -0.01 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.34 | 0.01 | 0.01 | 0.00 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.89 | 0.01 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.55 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 10 | 2,895 | 1.20 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 31.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.28 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:54 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.40 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.52 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,127 | 1.63 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.60 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/8/2026 3:59:54 PM EST |
| 50.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 4.49 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.20 | 0.10 | 0.04 | -0.01 | -20.00% | 0.01 | 5 | 8 | 2.52 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 222 | 1.34 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.13 | -0.01 | 0.01 | -0.01 | 9/25/2026 | 10/8/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 213 | 1.82 | -0.03 | 0.02 | -0.02 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 361 | 1.61 | -0.05 | 0.04 | -0.02 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.02 | -20.00% | 0.00 | 2 | 25 | 0.87 | -0.08 | 0.05 | -0.03 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 18.50 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.01 | 3 | 25 | 0.74 | -0.11 | 0.07 | -0.04 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 19.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.07 | -31.82% | 0.01 | 9 | 23 | 0.76 | -0.16 | 0.09 | -0.05 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 19.50 | 0.20 | 0.40 | 0.30 | 0.30 | -0.02 | -6.25% | 0.02 | 306 | 37 | 0.79 | -0.21 | 0.11 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.46 | +0.06 | +15.00% | 0.02 | 419 | 735 | 0.76 | -0.28 | 0.12 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 20.50 | 0.50 | 0.65 | 0.58 | 0.59 | +0.04 | +7.28% | 0.03 | 324 | 95 | 0.77 | -0.34 | 0.14 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 21.00 | 0.70 | 0.90 | 0.80 | 0.85 | +0.20 | +30.77% | 0.04 | 114 | 164 | 0.78 | -0.42 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 21.50 | 0.95 | 1.15 | 1.05 | 1.15 | +0.31 | +36.91% | 0.05 | 9 | 92 | 0.78 | -0.49 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 22.00 | 1.15 | 1.45 | 1.30 | 1.29 | +0.10 | +8.41% | 0.06 | 19 | 74 | 0.75 | -0.57 | 0.15 | -0.07 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 22.50 | 1.55 | 1.80 | 1.68 | 1.67 | +0.27 | +19.29% | 0.07 | 10 | 418 | 0.78 | -0.64 | 0.15 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 23.00 | 1.90 | 2.25 | 2.08 | 2.05 | +0.30 | +17.15% | 0.09 | 7 | 95 | 0.81 | -0.71 | 0.14 | -0.06 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 23.50 | 2.15 | 2.60 | 2.38 | 2.17 | 0.00 | 0.00% | 0.10 | 0 | 56 | 0.67 | -0.78 | 0.12 | -0.05 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 24.00 | 2.30 | 3.30 | 2.80 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.29 | -0.84 | 0.11 | -0.04 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 24.50 | 2.70 | 3.60 | 3.15 | 2.95 | 0.00 | 0.00% | 0.13 | 0 | 172 | 1.21 | -0.88 | 0.09 | -0.03 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 25.00 | 3.50 | 4.10 | 3.80 | 3.70 | +0.50 | +15.63% | 0.15 | 3 | 1,124 | 1.30 | -0.92 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 25.50 | 3.90 | 4.70 | 4.30 | 3.75 | 0.00 | 0.00% | 0.17 | 0 | 5 | 1.50 | -0.94 | 0.05 | -0.02 | 10/5/2026 | 10/8/2026 3:59:54 PM EST |
| 26.00 | 4.40 | 5.30 | 4.85 | 4.15 | 0.00 | 0.00% | 0.19 | 0 | 6 | 1.69 | -0.96 | 0.04 | -0.01 | 10/2/2026 | 10/8/2026 3:59:54 PM EST |
| 26.50 | 4.80 | 5.80 | 5.30 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 6 | 1.78 | -0.97 | 0.03 | -0.01 | 9/30/2026 | 10/8/2026 3:59:54 PM EST |
| 27.00 | 5.20 | 6.20 | 5.70 | 5.20 | 0.00 | 0.00% | 0.21 | 0 | 13 | 1.76 | -0.98 | 0.02 | -0.01 | 10/7/2026 | 10/8/2026 3:59:54 PM EST |
| 27.50 | 4.90 | 7.40 | 6.15 | 4.45 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.52 | -0.99 | 0.02 | -0.01 | 9/25/2026 | 10/8/2026 3:59:54 PM EST |
| 28.00 | 5.80 | 7.10 | 6.45 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 8 | 1.81 | -0.99 | 0.01 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 28.50 | 6.30 | 7.40 | 6.85 | 7.15 | +0.05 | +0.71% | 0.24 | 2 | 9 | 1.62 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 29.00 | 7.20 | 7.90 | 7.55 | 7.50 | +1.92 | +34.41% | 0.26 | 2 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 30.00 | 8.10 | 8.90 | 8.50 | 8.48 | +2.13 | +33.55% | 0.28 | 2 | 340 | 1.81 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:54 PM EST |
| 31.00 | 9.10 | 10.00 | 9.55 | % | 0.31 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 32.00 | 9.40 | 10.90 | 10.15 | % | 0.32 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 33.00 | 10.30 | 12.40 | 11.35 | % | 0.34 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 35.00 | 13.20 | 14.20 | 13.70 | 11.75 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 9/11/2026 | 10/8/2026 3:59:54 PM EST |
| 40.00 | 17.30 | 19.40 | 18.35 | 17.85 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:54 PM EST |
| 45.00 | 22.30 | 24.50 | 23.40 | % | 0.52 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST | |||
| 50.00 | 27.00 | 29.80 | 28.40 | % | 0.57 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:54 PM EST |