Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $15.06 as of 10/30/2025 9:56:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 13.10 | 16.10 | 14.60 | % | 14.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 2.00 | 12.10 | 15.10 | 13.60 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 3.00 | 11.20 | 14.10 | 12.65 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 4.00 | 10.10 | 13.10 | 11.60 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 5.00 | 9.10 | 12.10 | 10.60 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 5.50 | 9.20 | 11.60 | 10.40 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 6.00 | 8.10 | 11.10 | 9.60 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 6.50 | 8.20 | 10.60 | 9.40 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 7.00 | 7.10 | 10.20 | 8.65 | % | 1.24 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 7.50 | 7.20 | 9.70 | 8.45 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 8.00 | 6.10 | 9.20 | 7.65 | % | 0.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 8.50 | 6.20 | 8.70 | 7.45 | % | 0.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 9.00 | 5.70 | 8.20 | 6.95 | 5.70 | 0.00 | 0.00% | 0.77 | 0 | 5 | 0.00 | 0.99 | 0.01 | -0.01 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 9.50 | 5.00 | 7.70 | 6.35 | % | 0.67 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 10.00 | 4.20 | 7.20 | 5.70 | 3.70 | 0.00 | 0.00% | 0.57 | 0 | 3 | 0.00 | 0.98 | 0.02 | -0.02 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 10.50 | 3.70 | 6.70 | 5.20 | % | 0.50 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 3.50 | 6.30 | 4.90 | 4.96 | 0.00 | 0.00% | 0.45 | 0 | 7 | 0.00 | 0.94 | 0.04 | -0.04 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 11.50 | 2.90 | 5.80 | 4.35 | 2.75 | 0.00 | 0.00% | 0.38 | 0 | 4 | 4.80 | 0.92 | 0.05 | -0.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 2.25 | 3.50 | 2.88 | 2.25 | 0.00 | 0.00% | 0.24 | 0 | 51 | 1.67 | 0.88 | 0.06 | -0.06 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 12.50 | 2.30 | 4.30 | 3.30 | 1.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 3.41 | 0.86 | 0.07 | -0.06 | 10/23/2025 | 10/30/2025 3:59:51 PM EST |
| 13.00 | 2.20 | 2.80 | 2.50 | 2.80 | +0.12 | +4.48% | 0.19 | 5 | 192 | 1.73 | 0.80 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 13.50 | 1.05 | 3.70 | 2.38 | 1.10 | 0.00 | 0.00% | 0.18 | 0 | 32 | 3.31 | 0.75 | 0.10 | -0.08 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 1.65 | 1.90 | 1.78 | 2.28 | +0.48 | +26.67% | 0.13 | 7 | 375 | 1.20 | 0.70 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 0.95 | 1.90 | 1.43 | 2.09 | 0.00 | 0.00% | 0.10 | 0 | 48 | 1.13 | 0.64 | 0.13 | -0.08 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 1.15 | 1.40 | 1.28 | 1.24 | -0.65 | -34.40% | 0.09 | 78 | 2,354 | 1.28 | 0.58 | 0.14 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 0.90 | 1.25 | 1.08 | 1.10 | -0.54 | -32.93% | 0.07 | 45 | 55 | 1.32 | 0.50 | 0.15 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 0.80 | 0.95 | 0.88 | 0.91 | -0.39 | -30.00% | 0.06 | 417 | 472 | 1.31 | 0.42 | 0.15 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 0.50 | 0.85 | 0.68 | 0.75 | -0.45 | -37.50% | 0.04 | 29 | 293 | 1.24 | 0.34 | 0.15 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.00 | 0.50 | 0.80 | 0.65 | 0.67 | -0.33 | -33.00% | 0.04 | 23 | 244 | 1.41 | 0.27 | 0.14 | -0.05 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 0.30 | 0.65 | 0.48 | 0.55 | -0.35 | -38.89% | 0.03 | 109 | 98 | 1.34 | 0.20 | 0.12 | -0.04 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 0.35 | 0.60 | 0.48 | 0.49 | -0.23 | -31.95% | 0.03 | 14 | 213 | 1.45 | 0.14 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 0.30 | 1.20 | 0.75 | 0.17 | -0.27 | -61.37% | 0.04 | 1 | 10 | 1.94 | 0.12 | 0.08 | -0.03 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.00 | 0.25 | 1.15 | 0.70 | 0.38 | -0.12 | -24.00% | 0.04 | 3 | 42 | 1.99 | 0.08 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 19.50 | 0.05 | 2.25 | 1.15 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.50 | 0.06 | 0.05 | -0.02 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 20.00 | 0.20 | 0.40 | 0.30 | 0.34 | -0.06 | -15.00% | 0.01 | 15 | 396 | 1.62 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 20.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.79 | 0.02 | 0.03 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.85 | 0.43 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 79 | 2.71 | 0.02 | 0.02 | -0.01 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.70 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.60 | 0.01 | 0.01 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.77 | 0.01 | 0.01 | 0.00 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 106 | 2.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.50 | 0.00 | 1.10 | 0.55 | % | 0.02 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.21 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 9 | 3.81 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 2.10 | 1.05 | % | 0.53 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.58 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 5.50 | 0.00 | 1.15 | 0.58 | % | 0.11 | 0 | 0 | 8.32 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 1.70 | 0.85 | % | 0.11 | 0 | 0 | 7.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.29 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 4.91 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.16 | -0.01 | 0.01 | -0.01 | 9/29/2025 | 10/30/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.23 | -0.01 | 0.01 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0.05 | 0 | 11 | 4.01 | -0.02 | 0.02 | -0.02 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 10.50 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.96 | -0.03 | 0.02 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,027 | 1.97 | -0.06 | 0.04 | -0.04 | 10/28/2025 | 10/30/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.71 | -0.08 | 0.05 | -0.04 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.16 | -0.06 | -27.28% | 0.01 | 7 | 114 | 1.40 | -0.12 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.51 | -0.14 | 0.07 | -0.06 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.35 | -0.05 | -12.50% | 0.03 | 140 | 114 | 1.37 | -0.20 | 0.09 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 13.50 | 0.20 | 0.60 | 0.40 | 0.40 | -0.10 | -20.00% | 0.03 | 11 | 34 | 1.23 | -0.25 | 0.10 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.00 | 0.55 | 0.75 | 0.65 | 0.60 | 0.00 | 0.00% | 0.05 | 17 | 157 | 1.36 | -0.30 | 0.11 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 14.50 | 0.60 | 0.95 | 0.78 | 0.85 | -0.05 | -5.56% | 0.05 | 22 | 30 | 1.27 | -0.36 | 0.13 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.00 | 0.90 | 1.20 | 1.05 | 1.10 | +0.13 | +13.41% | 0.07 | 97 | 83 | 1.32 | -0.42 | 0.14 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 15.50 | 0.10 | 2.05 | 1.08 | 1.82 | +0.32 | +21.34% | 0.07 | 3 | 43 | 2.12 | -0.50 | 0.15 | -0.08 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.00 | 1.45 | 2.00 | 1.73 | 1.45 | +0.10 | +7.41% | 0.11 | 25 | 30 | 1.43 | -0.58 | 0.15 | -0.07 | 10/30/2025 | 10/30/2025 3:59:51 PM EST |
| 16.50 | 1.40 | 3.60 | 2.50 | % | 0.15 | 0 | 0 | 3.17 | -0.66 | 0.15 | -0.06 | 10/30/2025 3:59:51 PM EST | |||
| 17.00 | 1.15 | 3.70 | 2.43 | 2.72 | 0.00 | 0.00% | 0.14 | 0 | 6 | 2.90 | -0.73 | 0.14 | -0.05 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 17.50 | 1.90 | 4.20 | 3.05 | 2.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.08 | -0.80 | 0.12 | -0.04 | 10/29/2025 | 10/30/2025 3:59:51 PM EST |
| 18.00 | 2.40 | 4.60 | 3.50 | 2.85 | 0.00 | 0.00% | 0.19 | 0 | 21 | 3.13 | -0.86 | 0.10 | -0.03 | 10/27/2025 | 10/30/2025 3:59:51 PM EST |
| 18.50 | 2.40 | 5.00 | 3.70 | % | 0.20 | 0 | 0 | 3.17 | -0.88 | 0.08 | -0.03 | 10/30/2025 3:59:51 PM EST | |||
| 19.00 | 2.90 | 5.20 | 4.05 | % | 0.21 | 0 | 0 | 2.97 | -0.92 | 0.07 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 19.50 | 3.30 | 5.50 | 4.40 | % | 0.23 | 0 | 0 | 2.86 | -0.94 | 0.05 | -0.02 | 10/30/2025 3:59:51 PM EST | |||
| 20.00 | 3.70 | 6.10 | 4.90 | % | 0.25 | 0 | 0 | 3.11 | -0.97 | 0.03 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 20.50 | 4.50 | 6.70 | 5.60 | % | 0.27 | 0 | 0 | 3.36 | -0.98 | 0.03 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 21.00 | 4.60 | 7.30 | 5.95 | % | 0.28 | 0 | 0 | 3.59 | -0.98 | 0.02 | -0.01 | 10/30/2025 3:59:51 PM EST | |||
| 21.50 | 5.10 | 7.60 | 6.35 | % | 0.30 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 22.00 | 5.60 | 8.00 | 6.80 | % | 0.31 | 0 | 0 | 3.45 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 22.50 | 6.00 | 8.40 | 7.20 | % | 0.32 | 0 | 0 | 3.42 | -1.00 | 0.01 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.00 | 6.60 | 8.70 | 7.65 | % | 0.33 | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 23.50 | 7.20 | 9.60 | 8.40 | % | 0.36 | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.00 | 7.50 | 10.10 | 8.80 | % | 0.37 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 24.50 | 8.00 | 10.70 | 9.35 | % | 0.38 | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.00 | 8.40 | 11.10 | 9.75 | % | 0.39 | 0 | 0 | 4.15 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 25.50 | 8.90 | 11.50 | 10.20 | % | 0.40 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.00 | 9.40 | 12.10 | 10.75 | % | 0.41 | 0 | 0 | 4.32 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 26.50 | 9.90 | 12.50 | 11.20 | % | 0.42 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 27.00 | 10.30 | 13.30 | 11.80 | % | 0.44 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST | |||
| 27.50 | 10.80 | 13.60 | 12.20 | % | 0.44 | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:51 PM EST |