Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $24.05 as of 9/28/2026 3:30:30 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 | 20.50 | 22.90 | 21.70 | 19.25 | 0.00 | 0.00% | 8.68 | 0 | 25 | 7.27 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 9/28/2026 3:59:58 PM EST |
| 5.00 | 18.00 | 20.20 | 19.10 | 16.20 | 0.00 | 0.00% | 3.82 | 0 | 13 | 4.18 | 1.00 | 0.00 | 0.00 | 7/31/2026 | 9/28/2026 3:59:58 PM EST |
| 7.50 | 15.00 | 18.60 | 16.80 | 20.67 | 0.00 | 0.00% | 2.24 | 0 | 4 | 3.91 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 9/28/2026 3:59:58 PM EST |
| 10.00 | 12.80 | 16.10 | 14.45 | 14.30 | +1.10 | +8.34% | 1.44 | 2 | 59 | 3.02 | 0.99 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 12.50 | 11.20 | 12.20 | 11.70 | 11.65 | 0.00 | 0.00% | 0.94 | 0 | 1,191 | 1.53 | 0.96 | 0.01 | -0.01 | 9/25/2026 | 9/28/2026 3:59:58 PM EST |
| 15.00 | 9.20 | 10.00 | 9.60 | 9.80 | +1.10 | +12.65% | 0.64 | 1 | 181 | 1.03 | 0.92 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 17.50 | 7.30 | 8.00 | 7.65 | 7.45 | -0.70 | -8.59% | 0.44 | 1 | 183 | 1.06 | 0.85 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 20.00 | 5.60 | 6.30 | 5.95 | 6.12 | +0.32 | +5.52% | 0.30 | 12 | 598 | 1.05 | 0.75 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 22.50 | 4.40 | 4.80 | 4.60 | 4.50 | -0.37 | -7.60% | 0.20 | 49 | 595 | 1.05 | 0.65 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 25.00 | 3.30 | 3.70 | 3.50 | 3.44 | -0.15 | -4.18% | 0.14 | 402 | 1,889 | 1.05 | 0.55 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 30.00 | 1.95 | 2.10 | 2.03 | 2.00 | -0.23 | -10.32% | 0.07 | 46 | 4,307 | 1.06 | 0.38 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 35.00 | 1.10 | 1.30 | 1.20 | 1.34 | -0.01 | -0.75% | 0.03 | 33 | 1,623 | 1.08 | 0.26 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.83 | -0.07 | -7.78% | 0.02 | 101 | 1,929 | 1.11 | 0.17 | 0.02 | -0.03 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.05 | -8.34% | 0.01 | 49 | 490 | 1.15 | 0.11 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 50.00 | 0.25 | 0.40 | 0.33 | 0.38 | +0.03 | +8.58% | 0.01 | 449 | 427 | 1.16 | 0.08 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 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 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 15 | 3.47 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/28/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 157 | 2.35 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 3:59:58 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 320 | 1.26 | -0.01 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 3:59:58 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.17 | -0.06 | -26.09% | 0.02 | 1 | 624 | 1.12 | -0.04 | 0.01 | -0.01 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 15.00 | 0.35 | 0.80 | 0.58 | 0.40 | -0.05 | -11.12% | 0.04 | 310 | 996 | 1.03 | -0.08 | 0.02 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 17.50 | 0.90 | 1.05 | 0.98 | 0.95 | +0.10 | +11.77% | 0.06 | 134 | 1,004 | 1.06 | -0.15 | 0.03 | -0.02 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 20.00 | 1.70 | 1.90 | 1.80 | 1.80 | +0.08 | +4.66% | 0.09 | 35 | 2,398 | 1.06 | -0.25 | 0.03 | -0.03 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 22.50 | 2.90 | 3.30 | 3.10 | 2.95 | +0.10 | +3.51% | 0.14 | 15 | 836 | 1.07 | -0.35 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 25.00 | 4.30 | 4.40 | 4.35 | 4.40 | +0.10 | +2.33% | 0.17 | 17 | 2,339 | 1.07 | -0.45 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 30.00 | 7.30 | 8.10 | 7.70 | 8.10 | +0.43 | +5.61% | 0.26 | 7 | 923 | 1.03 | -0.62 | 0.04 | -0.04 | 9/28/2026 | 9/28/2026 3:59:58 PM EST |
| 35.00 | 11.90 | 12.40 | 12.15 | 11.65 | 0.00 | 0.00% | 0.35 | 0 | 628 | 1.15 | -0.74 | 0.03 | -0.03 | 9/8/2026 | 9/28/2026 3:59:58 PM EST |
| 40.00 | 16.20 | 16.90 | 16.55 | 16.45 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.10 | -0.83 | 0.02 | -0.03 | 9/10/2026 | 9/28/2026 3:59:58 PM EST |
| 45.00 | 20.70 | 21.70 | 21.20 | 22.80 | 0.00 | 0.00% | 0.47 | 0 | 12 | 1.36 | -0.89 | 0.02 | -0.02 | 6/8/2026 | 9/28/2026 3:59:58 PM EST |
| 50.00 | 25.30 | 27.20 | 26.25 | % | 0.53 | 0 | 0 | 1.72 | -0.92 | 0.01 | -0.01 | 9/28/2026 3:59:58 PM EST |