Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $23.76 as of 9/8/2026 1:43:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 11.40 | 10.55 | % | 0.70 | 0 | 0 | 1.51 | 0.95 | 0.01 | -0.01 | 9/8/2026 12:58:52 PM EST | |||
| 17.00 | 7.30 | 9.70 | 8.50 | % | 0.50 | 0 | 0 | 1.40 | 0.90 | 0.02 | -0.02 | 9/8/2026 12:58:52 PM EST | |||
| 18.00 | 8.00 | 8.90 | 8.45 | % | 0.47 | 0 | 0 | 1.35 | 0.87 | 0.02 | -0.02 | 9/8/2026 12:58:52 PM EST | |||
| 18.50 | 7.70 | 8.50 | 8.10 | 6.60 | -0.60 | -8.34% | 0.44 | 1 | 1 | 0.94 | 0.85 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 19.00 | 7.30 | 8.20 | 7.75 | 6.25 | -0.70 | -10.08% | 0.41 | 1 | 1 | 1.10 | 0.83 | 0.03 | -0.02 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 19.50 | 6.80 | 7.80 | 7.30 | 6.00 | -0.58 | -8.82% | 0.37 | 1 | 1 | 1.14 | 0.81 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 20.00 | 6.30 | 7.40 | 6.85 | 5.60 | -0.73 | -11.54% | 0.34 | 1 | 1 | 1.06 | 0.80 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 20.50 | 5.30 | 7.00 | 6.15 | % | 0.30 | 0 | 0 | 0.88 | 0.78 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST | |||
| 21.00 | 5.90 | 6.70 | 6.30 | 5.97 | % | 0.30 | 1 | 0 | 0.92 | 0.76 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 21.50 | 5.60 | 6.40 | 6.00 | 5.72 | +1.06 | +22.75% | 0.28 | 2 | 1 | 1.06 | 0.74 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 22.00 | 5.10 | 6.10 | 5.60 | 4.57 | +0.14 | +3.16% | 0.25 | 1 | 1 | 1.07 | 0.72 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 22.50 | 4.80 | 5.80 | 5.30 | % | 0.24 | 0 | 0 | 1.00 | 0.70 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 23.00 | 4.60 | 5.40 | 5.00 | % | 0.22 | 0 | 0 | 1.06 | 0.68 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 23.50 | 4.40 | 5.00 | 4.70 | 4.25 | +0.62 | +17.08% | 0.20 | 3 | 3 | 1.08 | 0.66 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 24.00 | 4.30 | 4.90 | 4.60 | 4.50 | +1.00 | +28.58% | 0.19 | 4 | 3 | 1.07 | 0.64 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 24.50 | 3.90 | 4.60 | 4.25 | 4.35 | +0.95 | +27.95% | 0.17 | 2 | 1 | 1.02 | 0.61 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 25.00 | 3.80 | 4.40 | 4.10 | 4.10 | +0.80 | +24.25% | 0.16 | 2 | 2 | 1.09 | 0.59 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST |
| 25.50 | 3.60 | 4.20 | 3.90 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.09 | 0.58 | 0.04 | -0.04 | 9/4/2026 | 9/8/2026 12:58:52 PM EST |
| 26.00 | 3.50 | 4.10 | 3.80 | 3.80 | % | 0.15 | 10 | 0 | 1.12 | 0.56 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 26.50 | 3.30 | 4.00 | 3.65 | 3.30 | % | 0.14 | 1 | 0 | 1.14 | 0.54 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 27.00 | 3.00 | 3.60 | 3.30 | % | 0.12 | 0 | 0 | 1.25 | 0.52 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 27.50 | 2.80 | 3.40 | 3.10 | % | 0.11 | 0 | 0 | 1.14 | 0.50 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 28.00 | 2.45 | 3.30 | 2.88 | 3.05 | % | 0.10 | 4 | 0 | 1.08 | 0.48 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 28.50 | 2.55 | 3.10 | 2.83 | % | 0.10 | 0 | 0 | 1.11 | 0.46 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 29.00 | 2.40 | 3.00 | 2.70 | 1.65 | % | 0.09 | 20 | 0 | 1.12 | 0.45 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 29.50 | 2.20 | 2.80 | 2.50 | % | 0.08 | 0 | 0 | 1.11 | 0.43 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 30.00 | 2.20 | 2.75 | 2.48 | 2.40 | % | 0.08 | 5 | 0 | 1.13 | 0.41 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 30.50 | 2.10 | 2.40 | 2.25 | % | 0.07 | 0 | 0 | 1.11 | 0.40 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 31.00 | 1.85 | 2.40 | 2.13 | 2.13 | % | 0.07 | 1 | 0 | 1.14 | 0.38 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 32.00 | 1.70 | 2.25 | 1.98 | % | 0.06 | 0 | 0 | 1.13 | 0.35 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 33.00 | 1.50 | 2.00 | 1.75 | % | 0.05 | 0 | 0 | 1.12 | 0.32 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 34.00 | 1.35 | 1.70 | 1.53 | 1.55 | % | 0.04 | 2 | 0 | 1.11 | 0.30 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 35.00 | 1.25 | 1.55 | 1.40 | 1.40 | % | 0.04 | 6 | 0 | 1.12 | 0.27 | 0.03 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 36.00 | 1.05 | 1.40 | 1.23 | % | 0.03 | 0 | 0 | 1.11 | 0.25 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST | |||
| 37.00 | 0.95 | 1.45 | 1.20 | % | 0.03 | 0 | 0 | 1.15 | 0.23 | 0.03 | -0.03 | 9/8/2026 12:58:52 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 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.45 | -0.05 | 0.01 | -0.01 | 9/8/2026 12:58:52 PM EST | |||
| 17.00 | 0.40 | 0.75 | 0.58 | 0.65 | % | 0.03 | 3 | 0 | 1.08 | -0.10 | 0.02 | -0.02 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 18.00 | 0.60 | 1.10 | 0.85 | 0.76 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.10 | -0.13 | 0.02 | -0.02 | 9/4/2026 | 9/8/2026 12:58:52 PM EST |
| 18.50 | 0.75 | 0.90 | 0.83 | % | 0.04 | 0 | 0 | 1.06 | -0.15 | 0.02 | -0.02 | 9/8/2026 12:58:52 PM EST | |||
| 19.00 | 0.80 | 1.20 | 1.00 | % | 0.05 | 0 | 0 | 1.06 | -0.17 | 0.03 | -0.02 | 9/8/2026 12:58:52 PM EST | |||
| 19.50 | 0.95 | 1.30 | 1.13 | 1.17 | % | 0.06 | 1 | 0 | 1.09 | -0.19 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 20.00 | 1.10 | 1.35 | 1.23 | 1.24 | % | 0.06 | 1 | 0 | 1.04 | -0.20 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 20.50 | 1.30 | 1.60 | 1.45 | % | 0.07 | 0 | 0 | 1.14 | -0.22 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST | |||
| 21.00 | 1.40 | 1.70 | 1.55 | % | 0.07 | 0 | 0 | 1.04 | -0.24 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST | |||
| 21.50 | 1.60 | 1.95 | 1.78 | % | 0.08 | 0 | 0 | 1.05 | -0.26 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST | |||
| 22.00 | 1.75 | 2.30 | 2.03 | 2.16 | % | 0.09 | 2 | 0 | 1.06 | -0.28 | 0.03 | -0.03 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 22.50 | 1.95 | 2.65 | 2.30 | 2.41 | % | 0.10 | 2 | 0 | 1.18 | -0.30 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 23.00 | 2.20 | 2.75 | 2.48 | 2.56 | % | 0.11 | 2 | 0 | 1.07 | -0.32 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 23.50 | 2.40 | 3.10 | 2.75 | 2.87 | % | 0.12 | 2 | 0 | 1.15 | -0.34 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 24.00 | 2.60 | 3.30 | 2.95 | 2.84 | % | 0.12 | 3 | 0 | 1.01 | -0.36 | 0.04 | -0.04 | 9/8/2026 | 9/8/2026 12:58:52 PM EST | |
| 24.50 | 2.90 | 3.40 | 3.15 | % | 0.13 | 0 | 0 | 1.08 | -0.39 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 25.00 | 3.20 | 3.80 | 3.50 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.03 | -0.41 | 0.04 | -0.04 | 9/4/2026 | 9/8/2026 12:58:52 PM EST |
| 25.50 | 3.40 | 4.20 | 3.80 | % | 0.15 | 0 | 0 | 1.08 | -0.42 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 26.00 | 3.70 | 4.40 | 4.05 | % | 0.16 | 0 | 0 | 1.07 | -0.44 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 26.50 | 4.20 | 4.80 | 4.50 | % | 0.17 | 0 | 0 | 1.08 | -0.46 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 27.00 | 4.30 | 5.00 | 4.65 | % | 0.17 | 0 | 0 | 1.06 | -0.48 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 27.50 | 4.70 | 5.40 | 5.05 | % | 0.18 | 0 | 0 | 1.07 | -0.50 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 28.00 | 5.00 | 5.70 | 5.35 | % | 0.19 | 0 | 0 | 1.08 | -0.52 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 28.50 | 5.30 | 6.20 | 5.75 | % | 0.20 | 0 | 0 | 1.10 | -0.54 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 29.00 | 5.60 | 7.60 | 6.60 | % | 0.23 | 0 | 0 | 1.24 | -0.55 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 29.50 | 6.00 | 8.00 | 7.00 | % | 0.24 | 0 | 0 | 1.25 | -0.57 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 30.00 | 6.40 | 7.20 | 6.80 | % | 0.23 | 0 | 0 | 1.09 | -0.59 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 30.50 | 6.80 | 8.40 | 7.60 | % | 0.25 | 0 | 0 | 1.24 | -0.60 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 31.00 | 7.10 | 9.00 | 8.05 | % | 0.26 | 0 | 0 | 1.24 | -0.62 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 32.00 | 7.80 | 8.80 | 8.30 | % | 0.26 | 0 | 0 | 1.09 | -0.65 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 33.00 | 8.60 | 10.90 | 9.75 | % | 0.30 | 0 | 0 | 1.28 | -0.68 | 0.04 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 34.00 | 9.20 | 10.80 | 10.00 | % | 0.29 | 0 | 0 | 1.11 | -0.70 | 0.03 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 35.00 | 10.00 | 12.50 | 11.25 | % | 0.32 | 0 | 0 | 1.23 | -0.73 | 0.03 | -0.04 | 9/8/2026 12:58:52 PM EST | |||
| 36.00 | 10.90 | 13.50 | 12.20 | % | 0.34 | 0 | 0 | 1.25 | -0.75 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST | |||
| 37.00 | 11.70 | 13.80 | 12.75 | % | 0.34 | 0 | 0 | 1.15 | -0.77 | 0.03 | -0.03 | 9/8/2026 12:58:52 PM EST |