Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $27.43 as of 8/24/2026 9:54:28 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 11.00 | 10.50 | 10.26 | % | 0.70 | 1 | 0 | 1.46 | 0.92 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 2:59:03 PM EST | |
| 17.50 | 7.50 | 9.30 | 8.40 | % | 0.48 | 0 | 0 | 1.46 | 0.86 | 0.02 | -0.03 | 8/24/2026 2:59:03 PM EST | |||
| 20.00 | 6.30 | 7.20 | 6.75 | % | 0.34 | 0 | 0 | 1.14 | 0.77 | 0.03 | -0.03 | 8/24/2026 2:59:03 PM EST | |||
| 22.50 | 5.00 | 5.60 | 5.30 | 5.35 | -1.45 | -21.33% | 0.24 | 1 | 2 | 1.09 | 0.68 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 25.00 | 3.90 | 4.40 | 4.15 | 4.15 | -1.85 | -30.84% | 0.17 | 32 | 51 | 1.11 | 0.59 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 30.00 | 2.20 | 2.70 | 2.45 | 2.50 | -1.30 | -34.22% | 0.08 | 15 | 85 | 1.11 | 0.42 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 35.00 | 1.40 | 1.80 | 1.60 | 1.60 | -0.90 | -36.00% | 0.05 | 35 | 71 | 1.19 | 0.29 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 40.00 | 0.75 | 1.15 | 0.95 | 1.05 | % | 0.02 | 3 | 0 | 1.16 | 0.21 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:03 PM EST | |
| 45.00 | 0.55 | 0.85 | 0.70 | 0.72 | -0.58 | -44.62% | 0.02 | 12 | 24 | 1.20 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 50.00 | 0.35 | 0.65 | 0.50 | 0.56 | -0.29 | -34.12% | 0.01 | 3 | 10 | 1.24 | 0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 2:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.35 | 0.55 | 0.45 | 0.45 | +0.09 | +25.00% | 0.03 | 13 | 3 | 1.12 | -0.08 | 0.01 | -0.02 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 17.50 | 0.80 | 1.00 | 0.90 | 0.91 | % | 0.05 | 4 | 0 | 1.10 | -0.14 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 2:59:03 PM EST | |
| 20.00 | 1.55 | 1.80 | 1.68 | 1.69 | +0.39 | +30.00% | 0.08 | 36 | 12 | 1.10 | -0.23 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 22.50 | 2.55 | 2.95 | 2.75 | 2.80 | +0.60 | +27.28% | 0.12 | 16 | 7 | 1.11 | -0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 25.00 | 4.00 | 4.40 | 4.20 | 4.15 | +0.85 | +25.76% | 0.17 | 32 | 85 | 1.09 | -0.41 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:03 PM EST |
| 30.00 | 7.10 | 7.80 | 7.45 | % | 0.25 | 0 | 0 | 1.13 | -0.58 | 0.04 | -0.04 | 8/24/2026 2:59:03 PM EST | |||
| 35.00 | 11.30 | 11.90 | 11.60 | % | 0.33 | 0 | 0 | 1.17 | -0.71 | 0.03 | -0.04 | 8/24/2026 2:59:03 PM EST | |||
| 40.00 | 15.20 | 17.00 | 16.10 | 15.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.15 | -0.79 | 0.03 | -0.03 | 8/20/2026 | 8/24/2026 2:59:03 PM EST |
| 45.00 | 19.80 | 21.50 | 20.65 | % | 0.46 | 0 | 0 | 1.57 | -0.85 | 0.02 | -0.03 | 8/24/2026 2:59:03 PM EST | |||
| 50.00 | 23.90 | 27.20 | 25.55 | % | 0.51 | 0 | 0 | 1.96 | -0.89 | 0.02 | -0.02 | 8/24/2026 2:59:03 PM EST |