Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $9.56 as of 9/5/2025 9:19:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.90 | 7.30 | 7.10 | % | 2.84 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.00 | 4.30 | 4.80 | 4.55 | % | 0.91 | 0 | 0 | 1.79 | 0.98 | 0.02 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 7.50 | 2.35 | 2.45 | 2.40 | 2.38 | +0.36 | +17.83% | 0.32 | 3 | 35 | 0.95 | 0.81 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 10.00 | 1.00 | 1.15 | 1.08 | 1.05 | +0.20 | +23.53% | 0.11 | 19 | 616 | 0.98 | 0.51 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.48 | +0.06 | +14.29% | 0.04 | 61 | 403 | 1.00 | 0.27 | 0.10 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.30 | 0.23 | 0.19 | +0.01 | +5.56% | 0.02 | 1 | 345 | 1.07 | 0.14 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.20 | 0.07 | 0.04 | -0.01 | 8/26/2025 | 9/5/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.13 | 0.02 | 0.02 | 0.00 | 8/18/2025 | 9/5/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 2.15 | 1.08 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | 0.28 | 0.00 | 0.00% | 0.05 | 0 | 52 | 2.06 | -0.02 | 0.02 | 0.00 | 9/2/2025 | 9/5/2025 3:59:53 PM EST |
| 7.50 | 0.35 | 0.45 | 0.40 | 0.45 | -0.07 | -13.47% | 0.05 | 10 | 68 | 1.00 | -0.19 | 0.09 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 10.00 | 1.50 | 1.60 | 1.55 | 1.87 | 0.00 | 0.00% | 0.15 | 0 | 127 | 1.00 | -0.49 | 0.13 | -0.01 | 9/3/2025 | 9/5/2025 3:59:53 PM EST |
| 12.50 | 3.40 | 3.70 | 3.55 | 3.82 | 0.00 | 0.00% | 0.28 | 0 | 48 | 1.15 | -0.73 | 0.10 | -0.01 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 15.00 | 5.60 | 6.70 | 6.15 | % | 0.41 | 0 | 0 | 1.51 | -0.86 | 0.06 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 17.50 | 8.00 | 8.90 | 8.45 | % | 0.48 | 0 | 0 | 1.57 | -0.93 | 0.04 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 20.00 | 10.40 | 12.20 | 11.30 | % | 0.57 | 0 | 0 | 2.98 | -0.98 | 0.02 | 0.00 | 9/5/2025 3:59:53 PM EST |