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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.10 | 9.90 | 9.00 | % | 0.60 | 0 | 0 | 1.59 | 0.96 | 0.01 | -0.01 | 9/17/2026 4:00:02 PM EST | |||
| 16.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 17.00 | 6.60 | 8.00 | 7.30 | 7.35 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.33 | 0.90 | 0.02 | -0.02 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 18.00 | 5.90 | 7.20 | 6.55 | % | 0.36 | 0 | 0 | 1.28 | 0.87 | 0.03 | -0.03 | 9/17/2026 4:00:02 PM EST | |||
| 18.50 | 5.50 | 6.80 | 6.15 | 4.59 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.25 | 0.85 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 19.00 | 5.20 | 6.50 | 5.85 | 4.22 | 0.00 | 0.00% | 0.31 | 0 | 10 | 0.88 | 0.83 | 0.04 | -0.03 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 19.50 | 4.80 | 6.10 | 5.45 | 4.57 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.88 | 0.80 | 0.04 | -0.03 | 9/15/2026 | 9/17/2026 4:00:02 PM EST |
| 20.00 | 4.50 | 5.70 | 5.10 | 4.22 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.90 | 0.78 | 0.04 | -0.03 | 9/15/2026 | 9/17/2026 4:00:02 PM EST |
| 20.50 | 4.30 | 5.50 | 4.90 | 4.88 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.97 | 0.76 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 21.00 | 4.30 | 5.00 | 4.65 | 4.51 | 0.00 | 0.00% | 0.22 | 0 | 10 | 1.00 | 0.73 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 21.50 | 3.90 | 4.90 | 4.40 | 4.30 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.02 | 0.70 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 22.00 | 3.70 | 4.40 | 4.05 | 3.66 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.00 | 0.68 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 22.50 | 3.20 | 4.20 | 3.70 | 3.10 | 0.00 | 0.00% | 0.16 | 0 | 8 | 0.97 | 0.65 | 0.05 | -0.04 | 9/14/2026 | 9/17/2026 4:00:02 PM EST |
| 23.00 | 3.10 | 3.80 | 3.45 | 2.88 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.97 | 0.62 | 0.05 | -0.04 | 9/14/2026 | 9/17/2026 4:00:02 PM EST |
| 23.50 | 3.00 | 3.40 | 3.20 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.97 | 0.60 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 24.00 | 2.75 | 3.00 | 2.88 | 2.95 | 0.00 | 0.00% | 0.12 | 0 | 108 | 0.94 | 0.57 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 24.50 | 2.45 | 3.20 | 2.83 | 2.67 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.99 | 0.54 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 25.00 | 2.35 | 2.85 | 2.60 | 2.42 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.98 | 0.52 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 25.50 | 2.05 | 2.70 | 2.38 | 1.43 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.97 | 0.49 | 0.05 | -0.04 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 26.00 | 1.85 | 2.45 | 2.15 | 2.20 | 0.00 | 0.00% | 0.08 | 0 | 23 | 0.96 | 0.47 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 26.50 | 1.75 | 2.35 | 2.05 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.98 | 0.44 | 0.05 | -0.04 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 27.00 | 1.60 | 2.15 | 1.88 | 1.74 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.97 | 0.42 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 27.50 | 1.35 | 1.90 | 1.63 | 1.57 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.93 | 0.40 | 0.05 | -0.04 | 9/14/2026 | 9/17/2026 4:00:02 PM EST |
| 28.00 | 1.35 | 1.85 | 1.60 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.97 | 0.37 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 28.50 | 1.25 | 1.75 | 1.50 | 1.31 | 0.00 | 0.00% | 0.05 | 0 | 126 | 0.98 | 0.35 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 29.00 | 1.05 | 1.90 | 1.48 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 25 | 1.01 | 0.33 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 29.50 | 1.00 | 1.60 | 1.30 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.99 | 0.31 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 30.00 | 1.00 | 1.30 | 1.15 | 1.18 | 0.00 | 0.00% | 0.04 | 0 | 80 | 0.97 | 0.29 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 30.50 | 0.75 | 1.30 | 1.03 | 1.07 | 0.00 | 0.00% | 0.03 | 0 | 74 | 0.96 | 0.28 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 31.00 | 0.70 | 1.10 | 0.90 | 0.83 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.94 | 0.26 | 0.04 | -0.04 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 32.00 | 0.60 | 1.05 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 65 | 0.97 | 0.23 | 0.04 | -0.03 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 33.00 | 0.45 | 1.20 | 0.83 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.03 | 0.20 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 34.00 | 0.25 | 0.80 | 0.53 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.93 | 0.18 | 0.03 | -0.03 | 9/14/2026 | 9/17/2026 4:00:02 PM EST |
| 35.00 | 0.35 | 0.80 | 0.58 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 23 | 1.02 | 0.15 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 36.00 | 0.30 | 0.70 | 0.50 | % | 0.01 | 0 | 0 | 1.02 | 0.13 | 0.03 | -0.02 | 9/17/2026 4:00:02 PM EST | |||
| 37.00 | 0.25 | 0.55 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.01 | 0.12 | 0.03 | -0.02 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | -0.04 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 16.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 17.00 | 0.30 | 0.45 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.97 | -0.10 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 18.00 | 0.45 | 0.65 | 0.55 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 29 | 0.97 | -0.13 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 18.50 | 0.55 | 0.95 | 0.75 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.01 | -0.15 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 19.00 | 0.55 | 1.05 | 0.80 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 11 | 0.97 | -0.17 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 19.50 | 0.80 | 1.10 | 0.95 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.98 | -0.20 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 20.00 | 0.90 | 1.30 | 1.10 | 1.18 | 0.00 | 0.00% | 0.06 | 0 | 255 | 0.98 | -0.22 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 20.50 | 1.05 | 1.50 | 1.28 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.98 | -0.24 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 21.00 | 1.25 | 1.60 | 1.43 | 1.35 | 0.00 | 0.00% | 0.07 | 0 | 58 | 0.97 | -0.27 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 21.50 | 1.35 | 1.90 | 1.63 | 2.49 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.30 | 0.05 | -0.04 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 22.00 | 1.65 | 2.05 | 1.85 | 1.76 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.98 | -0.32 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 22.50 | 1.85 | 2.35 | 2.10 | 2.03 | 0.00 | 0.00% | 0.09 | 0 | 33 | 0.98 | -0.35 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 23.00 | 1.90 | 2.60 | 2.25 | 2.45 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.95 | -0.38 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 23.50 | 2.35 | 2.90 | 2.63 | 2.70 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.99 | -0.40 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 24.00 | 2.45 | 3.20 | 2.83 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.97 | -0.43 | 0.05 | -0.04 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 24.50 | 2.90 | 3.40 | 3.15 | % | 0.13 | 0 | 0 | 0.99 | -0.46 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 25.00 | 2.85 | 3.80 | 3.33 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.94 | -0.48 | 0.05 | -0.04 | 9/16/2026 | 9/17/2026 4:00:02 PM EST |
| 25.50 | 3.50 | 4.10 | 3.80 | 3.64 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.00 | -0.51 | 0.05 | -0.04 | 9/8/2026 | 9/17/2026 4:00:02 PM EST |
| 26.00 | 3.80 | 4.40 | 4.10 | 4.94 | 0.00 | 0.00% | 0.16 | 0 | 30 | 0.99 | -0.53 | 0.05 | -0.04 | 9/17/2026 | 9/17/2026 4:00:02 PM EST |
| 26.50 | 3.80 | 4.90 | 4.35 | % | 0.16 | 0 | 0 | 0.97 | -0.56 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 27.00 | 4.50 | 5.30 | 4.90 | % | 0.18 | 0 | 0 | 1.04 | -0.58 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 27.50 | 4.60 | 5.50 | 5.05 | % | 0.18 | 0 | 0 | 0.97 | -0.60 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 28.00 | 5.00 | 6.00 | 5.50 | % | 0.20 | 0 | 0 | 0.99 | -0.63 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 28.50 | 5.60 | 6.10 | 5.85 | 6.55 | 0.00 | 0.00% | 0.21 | 0 | 10 | 0.99 | -0.65 | 0.05 | -0.04 | 9/10/2026 | 9/17/2026 4:00:02 PM EST |
| 29.00 | 5.80 | 6.60 | 6.20 | % | 0.21 | 0 | 0 | 0.97 | -0.67 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 29.50 | 6.10 | 7.20 | 6.65 | % | 0.23 | 0 | 0 | 0.99 | -0.69 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 30.00 | 6.60 | 7.60 | 7.10 | 7.73 | 0.00 | 0.00% | 0.24 | 0 | 5 | 1.01 | -0.71 | 0.05 | -0.04 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 30.50 | 7.00 | 7.80 | 7.40 | % | 0.24 | 0 | 0 | 0.97 | -0.72 | 0.05 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 31.00 | 6.80 | 8.60 | 7.70 | % | 0.25 | 0 | 0 | 1.28 | -0.74 | 0.04 | -0.04 | 9/17/2026 4:00:02 PM EST | |||
| 32.00 | 7.60 | 9.50 | 8.55 | % | 0.27 | 0 | 0 | 1.32 | -0.77 | 0.04 | -0.03 | 9/17/2026 4:00:02 PM EST | |||
| 33.00 | 9.10 | 10.40 | 9.75 | 10.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.00 | -0.80 | 0.04 | -0.03 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 34.00 | 9.30 | 11.30 | 10.30 | 11.25 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.37 | -0.82 | 0.03 | -0.03 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 35.00 | 10.20 | 12.20 | 11.20 | 11.97 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.39 | -0.85 | 0.03 | -0.03 | 9/11/2026 | 9/17/2026 4:00:02 PM EST |
| 36.00 | 11.80 | 13.20 | 12.50 | % | 0.35 | 0 | 0 | 1.45 | -0.87 | 0.03 | -0.02 | 9/17/2026 4:00:02 PM EST | |||
| 37.00 | 12.70 | 14.10 | 13.40 | % | 0.36 | 0 | 0 | 1.46 | -0.88 | 0.03 | -0.02 | 9/17/2026 4:00:02 PM EST |