Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $10.52 as of 12/11/2025 8:20:44 AM 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 | 8.90 | 11.70 | 10.30 | 9.70 | 0.00 | 0.00% | 10.30 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 2.00 | 8.30 | 10.00 | 9.15 | 8.72 | 0.00 | 0.00% | 4.58 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 3.00 | 7.40 | 9.00 | 8.20 | 7.80 | 0.00 | 0.00% | 2.73 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 4.00 | 5.90 | 8.70 | 7.30 | 6.87 | 0.00 | 0.00% | 1.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 4.50 | 5.20 | 6.30 | 5.75 | % | 1.28 | 0 | 0 | 9.43 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 5.00 | 4.90 | 7.70 | 6.30 | 6.15 | 0.00 | 0.00% | 1.26 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 5.50 | 4.90 | 6.50 | 5.70 | 5.70 | 0.00 | 0.00% | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 6.00 | 4.40 | 6.00 | 5.20 | % | 0.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 6.50 | 3.80 | 5.90 | 4.85 | % | 0.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 7.00 | 3.30 | 5.00 | 4.15 | % | 0.59 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 7.50 | 2.80 | 4.50 | 3.65 | % | 0.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 8.00 | 1.85 | 4.00 | 2.93 | 2.79 | 0.00 | 0.00% | 0.37 | 0 | 5 | 9.42 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 8.50 | 1.80 | 4.20 | 3.00 | 2.39 | 0.00 | 0.00% | 0.35 | 0 | 21 | 0.00 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 9.00 | 1.35 | 2.55 | 1.95 | 1.54 | 0.00 | 0.00% | 0.22 | 0 | 78 | 5.75 | 0.97 | 0.07 | -0.01 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 9.50 | 0.85 | 1.70 | 1.28 | 1.63 | 0.00 | 0.00% | 0.13 | 0 | 52 | 3.65 | 0.92 | 0.18 | -0.04 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 211 | 0.67 | 0.78 | 0.35 | -0.09 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 10.50 | 0.15 | 0.90 | 0.53 | 0.59 | 0.00 | 0.00% | 0.05 | 0 | 104 | 1.47 | 0.58 | 0.47 | -0.10 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,188 | 0.91 | 0.35 | 0.43 | -0.09 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 497 | 2.38 | 0.17 | 0.29 | -0.06 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 370 | 1.43 | 0.09 | 0.16 | -0.03 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.44 | 0.03 | 0.06 | -0.01 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 157 | 2.24 | 0.01 | 0.02 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.52 | 0.00 | 0.01 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.87 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.15 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 3.26 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 28 | 4.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.20 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.05 | 0.53 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 6 | 8.69 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/10/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 8.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 19.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 20.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 1.05 | 0.53 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 2.00 | 0.00 | 0.30 | 0.15 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.05 | 0.53 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 1.05 | 0.53 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.05 | 0.53 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/10/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 1.05 | 0.53 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/10/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 1.05 | 0.53 | 0.17 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/10/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 49 | 4.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/10/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 18 | 4.60 | 0.00 | 0.01 | 0.00 | 12/4/2025 | 12/10/2025 3:59:57 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.65 | -0.03 | 0.07 | -0.01 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 52 | 2.00 | -0.08 | 0.18 | -0.04 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 127 | 1.04 | -0.22 | 0.35 | -0.09 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 10.50 | 0.15 | 0.40 | 0.28 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 56 | 1.07 | -0.42 | 0.47 | -0.10 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.70 | 0.58 | 0.41 | 0.00 | 0.00% | 0.05 | 0 | 204 | 1.45 | -0.65 | 0.43 | -0.09 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 11.50 | 0.80 | 1.60 | 1.20 | 0.60 | 0.00 | 0.00% | 0.10 | 0 | 15 | 3.34 | -0.83 | 0.29 | -0.06 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 12.00 | 1.30 | 2.60 | 1.95 | 1.37 | 0.00 | 0.00% | 0.16 | 0 | 4 | 5.48 | -0.91 | 0.16 | -0.03 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 12.50 | 0.70 | 2.65 | 1.68 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 4 | 4.46 | -0.97 | 0.06 | -0.01 | 12/1/2025 | 12/10/2025 3:59:57 PM EST |
| 13.00 | 0.75 | 3.90 | 2.33 | 2.51 | 0.00 | 0.00% | 0.18 | 0 | 1 | 7.37 | -0.99 | 0.02 | 0.00 | 11/6/2025 | 12/10/2025 3:59:57 PM EST |
| 13.50 | 2.05 | 3.70 | 2.88 | 4.09 | 0.00 | 0.00% | 0.21 | 0 | 5 | 5.43 | -1.00 | 0.01 | 0.00 | 12/3/2025 | 12/10/2025 3:59:57 PM EST |
| 14.00 | 2.45 | 5.00 | 3.73 | 3.15 | 0.00 | 0.00% | 0.27 | 0 | 1 | 8.47 | -1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:57 PM EST |
| 14.50 | 2.80 | 5.50 | 4.15 | 4.04 | 0.00 | 0.00% | 0.29 | 0 | 1 | 8.83 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/10/2025 3:59:57 PM EST |
| 15.00 | 3.30 | 5.20 | 4.25 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6.44 | -1.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:57 PM EST |
| 15.50 | 3.80 | 6.50 | 5.15 | % | 0.33 | 0 | 0 | 9.48 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 16.00 | 4.30 | 7.00 | 5.65 | % | 0.35 | 0 | 0 | 9.78 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 16.50 | 4.80 | 7.50 | 6.15 | % | 0.37 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 17.00 | 5.20 | 8.00 | 6.60 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 17.50 | 5.70 | 8.50 | 7.10 | % | 0.41 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 18.00 | 6.20 | 9.00 | 7.60 | 7.20 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 18.50 | 6.70 | 9.50 | 8.10 | 7.67 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/10/2025 3:59:57 PM EST |
| 19.00 | 7.20 | 10.00 | 8.60 | 8.09 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 19.50 | 7.80 | 10.50 | 9.15 | % | 0.47 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 20.00 | 8.20 | 11.00 | 9.60 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 20.50 | 8.70 | 11.50 | 10.10 | 9.63 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 21.00 | 9.10 | 12.00 | 10.55 | 10.06 | 0.00 | 0.00% | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:57 PM EST |
| 22.00 | 10.00 | 13.00 | 11.50 | 12.88 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 12/10/2025 3:59:57 PM EST |
| 23.00 | 10.70 | 14.00 | 12.35 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 24.00 | 11.70 | 15.00 | 13.35 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:57 PM EST | |||
| 25.00 | 12.70 | 16.00 | 14.35 | 14.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 3:59:57 PM EST |