Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $22.01 as of 9/17/2026 6:47:03 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 | 10.20 | 13.00 | 11.60 | 10.73 | 0.00 | 0.00% | 0.93 | 0 | 15 | 2.82 | 0.99 | 0.00 | -0.01 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 15.00 | 8.50 | 9.70 | 9.10 | 9.10 | 0.00 | 0.00% | 0.61 | 0 | 60 | 1.64 | 0.96 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 17.50 | 6.50 | 7.10 | 6.80 | 6.40 | 0.00 | 0.00% | 0.39 | 0 | 36 | 1.15 | 0.89 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 20.00 | 4.70 | 5.50 | 5.10 | 4.70 | 0.00 | 0.00% | 0.26 | 0 | 53 | 1.04 | 0.79 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 22.50 | 3.10 | 3.50 | 3.30 | 3.50 | 0.00 | 0.00% | 0.15 | 0 | 313 | 0.93 | 0.65 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 25.00 | 2.05 | 2.30 | 2.18 | 2.20 | 0.00 | 0.00% | 0.09 | 0 | 723 | 0.95 | 0.50 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 30.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 2,263 | 1.00 | 0.26 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,168 | 1.02 | 0.12 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.06 | 0.05 | 0.02 | -0.01 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.34 | 0.02 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 4:00:02 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.01 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 4:00:02 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 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.43 | -0.01 | 0.00 | -0.01 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.02 | -0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 17.50 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 323 | 1.00 | -0.11 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 20.00 | 0.80 | 1.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 586 | 0.98 | -0.21 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 22.50 | 1.75 | 1.95 | 1.85 | 1.80 | 0.00 | 0.00% | 0.08 | 0 | 341 | 0.99 | -0.35 | 0.05 | -0.05 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 25.00 | 3.10 | 3.30 | 3.20 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 1,043 | 0.99 | -0.50 | 0.06 | -0.05 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 30.00 | 6.60 | 7.10 | 6.85 | 6.70 | 0.00 | 0.00% | 0.23 | 0 | 340 | 1.00 | -0.74 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 35.00 | 10.70 | 12.00 | 11.35 | 11.75 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.43 | -0.88 | 0.03 | -0.02 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 40.00 | 15.40 | 16.80 | 16.10 | 15.40 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.61 | -0.95 | 0.02 | -0.01 | 8/20/2026 | 9/17/2026 4:00:02 PM EST |
| 45.00 | 20.40 | 22.40 | 21.40 | % | 0.48 | 0 | 0 | 2.16 | -0.98 | 0.01 | -0.01 | 9/17/2026 4:00:02 PM EST | |||
| 50.00 | 24.60 | 27.90 | 26.25 | % | 0.53 | 0 | 0 | 2.62 | -0.99 | 0.00 | 0.00 | 9/17/2026 4:00:02 PM EST |