Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $10.50 as of 9/15/2025 4:34:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.60 | 9.70 | 9.15 | % | 4.58 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.00 | 7.70 | 8.80 | 8.25 | % | 2.75 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.00 | 6.60 | 7.80 | 7.20 | % | 1.80 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 5.00 | 5.70 | 6.60 | 6.15 | 5.87 | % | 1.23 | 1 | 0 | 2.58 | 0.99 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 6.00 | 4.60 | 6.00 | 5.30 | % | 0.88 | 0 | 0 | 2.60 | 0.96 | 0.02 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 7.00 | 2.50 | 5.60 | 4.05 | % | 0.58 | 0 | 0 | 2.74 | 0.91 | 0.04 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 8.00 | 1.95 | 4.60 | 3.28 | % | 0.41 | 0 | 0 | 2.26 | 0.85 | 0.06 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 9.00 | 2.30 | 2.75 | 2.53 | % | 0.28 | 0 | 0 | 0.95 | 0.76 | 0.08 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 10.00 | 1.90 | 2.05 | 1.98 | 1.95 | % | 0.20 | 13 | 0 | 1.00 | 0.66 | 0.09 | -0.02 | 9/15/2025 | 9/15/2025 3:59:50 PM EST | |
| 11.00 | 1.45 | 1.60 | 1.53 | % | 0.14 | 0 | 0 | 1.01 | 0.56 | 0.10 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 12.00 | 1.05 | 1.30 | 1.18 | % | 0.10 | 0 | 0 | 1.03 | 0.47 | 0.10 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 1.17 | 0.39 | 0.09 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.20 | 0.31 | 0.09 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.65 | 0.83 | % | 0.06 | 0 | 0 | 2.07 | 0.25 | 0.08 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.42 | 0.20 | 0.07 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.21 | 0.17 | 0.06 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.35 | 0.18 | 0.30 | % | 0.01 | 1 | 0 | 1.20 | 0.13 | 0.05 | -0.01 | 9/15/2025 | 9/15/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 1.15 | 0.58 | % | 0.29 | 0 | 0 | 7.12 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.75 | 0.88 | % | 0.29 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.67 | -0.01 | 0.01 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.18 | -0.04 | 0.02 | 0.00 | 9/15/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.23 | -0.09 | 0.04 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.12 | -0.15 | 0.06 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.09 | -0.24 | 0.08 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | % | 0.06 | 0 | 0 | 1.11 | -0.34 | 0.09 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 11.00 | 1.15 | 2.30 | 1.73 | % | 0.16 | 0 | 0 | 1.11 | -0.44 | 0.10 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 12.00 | 2.10 | 2.35 | 2.23 | 2.80 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.02 | -0.53 | 0.10 | -0.02 | 9/12/2025 | 9/15/2025 3:59:50 PM EST |
| 13.00 | 1.15 | 3.20 | 2.18 | % | 0.17 | 0 | 0 | 1.20 | -0.61 | 0.09 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 14.00 | 2.35 | 4.20 | 3.28 | % | 0.23 | 0 | 0 | 1.89 | -0.69 | 0.09 | -0.02 | 9/15/2025 3:59:50 PM EST | |||
| 15.00 | 2.75 | 5.90 | 4.33 | % | 0.29 | 0 | 0 | 1.97 | -0.75 | 0.08 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 16.00 | 3.60 | 7.00 | 5.30 | % | 0.33 | 0 | 0 | 2.17 | -0.80 | 0.07 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 17.00 | 6.10 | 6.90 | 6.50 | % | 0.38 | 0 | 0 | 1.68 | -0.83 | 0.06 | -0.01 | 9/15/2025 3:59:50 PM EST | |||
| 18.00 | 6.30 | 8.80 | 7.55 | % | 0.42 | 0 | 0 | 2.27 | -0.87 | 0.05 | -0.01 | 9/15/2025 3:59:50 PM EST |