Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $16.38 as of 10/3/2025 9:52:17 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 | 12.30 | 15.10 | 13.70 | 11.90 | 0.00 | 0.00% | 5.48 | 0 | 20 | 6.66 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 11.00 | 11.60 | 11.30 | 12.00 | +4.20 | +53.85% | 2.26 | 41 | 615 | 2.09 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.50 | 8.60 | 9.00 | 8.80 | 8.60 | +0.90 | +11.69% | 1.17 | 48 | 1,901 | 1.43 | 0.98 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 6.50 | 6.80 | 6.65 | 6.90 | +1.45 | +26.61% | 0.67 | 127 | 2,405 | 1.18 | 0.91 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.50 | 4.60 | 4.90 | 4.75 | 5.00 | +1.21 | +31.93% | 0.38 | 191 | 2,149 | 1.19 | 0.79 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 3.40 | +0.83 | +32.30% | 0.23 | 524 | 3,662 | 1.22 | 0.65 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.50 | 2.35 | 2.50 | 2.43 | 2.44 | +0.58 | +31.19% | 0.14 | 1,376 | 8,664 | 1.24 | 0.52 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 1.65 | 1.85 | 1.75 | 1.70 | +0.44 | +34.93% | 0.09 | 1,995 | 7,158 | 1.27 | 0.41 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 1.25 | 1.35 | 1.30 | 1.32 | +0.27 | +25.72% | 0.06 | 82 | 205 | 1.30 | 0.32 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 0.95 | 1.10 | 1.03 | 1.05 | +0.30 | +40.00% | 0.04 | 114 | 333 | 1.35 | 0.26 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.60 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.15 | 0.08 | 0.06 | +0.01 | +20.00% | 0.02 | 35 | 2,931 | 1.65 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 7.50 | 0.05 | 0.15 | 0.10 | 0.13 | -0.07 | -35.00% | 0.01 | 14 | 1,595 | 1.25 | -0.02 | 0.01 | 0.00 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.13 | -26.00% | 0.04 | 5,157 | 3,079 | 1.20 | -0.09 | 0.02 | -0.01 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 12.50 | 0.90 | 1.10 | 1.00 | 1.00 | -0.27 | -21.26% | 0.08 | 55 | 1,725 | 1.17 | -0.21 | 0.04 | -0.02 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 15.00 | 2.00 | 2.20 | 2.10 | 1.97 | -0.68 | -25.66% | 0.14 | 6 | 57 | 1.18 | -0.35 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 17.50 | 3.50 | 3.70 | 3.60 | 3.60 | -0.61 | -14.49% | 0.21 | 4 | 176 | 1.20 | -0.48 | 0.05 | -0.03 | 10/3/2025 | 10/3/2025 3:59:58 PM EST |
| 20.00 | 5.40 | 5.60 | 5.50 | 7.48 | 0.00 | 0.00% | 0.28 | 0 | 35 | 1.26 | -0.59 | 0.05 | -0.03 | 9/22/2025 | 10/3/2025 3:59:58 PM EST |
| 22.50 | 7.40 | 7.80 | 7.60 | 11.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.27 | -0.68 | 0.05 | -0.03 | 9/16/2025 | 10/3/2025 3:59:58 PM EST |
| 25.00 | 9.60 | 9.80 | 9.70 | % | 0.39 | 0 | 0 | 1.32 | -0.74 | 0.04 | -0.03 | 10/3/2025 3:59:58 PM EST |