Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $12.59 as of 11/11/2026 4:43:55 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 | 8.80 | 11.10 | 9.95 | 10.28 | 0.00 | 0.00% | 3.98 | 0 | 5 | 6.33 | 1.00 | 0.00 | 0.00 | 11/10/2026 | 11/11/2026 3:59:50 PM EST |
| 5.00 | 6.00 | 9.20 | 7.60 | 10.31 | 0.00 | 0.00% | 1.52 | 0 | 1 | 4.56 | 1.00 | 0.00 | 0.00 | 10/30/2026 | 11/11/2026 3:59:50 PM EST |
| 7.50 | 5.10 | 5.60 | 5.35 | 4.33 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.68 | 0.95 | 0.02 | -0.01 | 11/6/2026 | 11/11/2026 3:59:50 PM EST |
| 10.00 | 3.10 | 3.50 | 3.30 | 3.30 | 0.00 | 0.00% | 0.33 | 1 | 29 | 1.10 | 0.81 | 0.06 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 12.50 | 1.65 | 1.90 | 1.78 | 1.79 | -0.46 | -20.45% | 0.14 | 358 | 385 | 1.04 | 0.59 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.90 | -0.10 | -10.00% | 0.06 | 7 | 320 | 1.03 | 0.38 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 17.50 | 0.40 | 0.50 | 0.45 | 0.45 | -0.09 | -16.67% | 0.03 | 39 | 802 | 1.05 | 0.23 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.30 | +0.03 | +11.12% | 0.01 | 11 | 433 | 1.09 | 0.14 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 22.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.03 | -15.00% | 0.01 | 2 | 33 | 1.09 | 0.08 | 0.03 | -0.01 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 6 | 216 | 1.17 | 0.05 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.03 | -37.50% | 0.00 | 2 | 111 | 1.43 | 0.02 | 0.01 | 0.00 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.49 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/11/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/11/2026 3:59:50 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.09 | -50.00% | 0.01 | 11 | 17 | 1.10 | -0.05 | 0.02 | -0.01 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.08 | -12.70% | 0.06 | 13 | 308 | 1.09 | -0.19 | 0.06 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 12.50 | 1.50 | 1.65 | 1.58 | 1.55 | -0.12 | -7.19% | 0.13 | 136 | 878 | 1.07 | -0.41 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 15.00 | 3.00 | 3.30 | 3.15 | 3.00 | +0.75 | +33.34% | 0.21 | 3 | 307 | 1.04 | -0.62 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 17.50 | 5.10 | 5.40 | 5.25 | 4.95 | -0.40 | -7.48% | 0.30 | 4 | 227 | 1.09 | -0.77 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 20.00 | 7.30 | 7.70 | 7.50 | 7.35 | -0.30 | -3.93% | 0.38 | 3 | 202 | 1.29 | -0.86 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 3:59:50 PM EST |
| 22.50 | 8.90 | 10.20 | 9.55 | 9.45 | 0.00 | 0.00% | 0.42 | 0 | 19 | 1.50 | -0.92 | 0.03 | -0.01 | 11/9/2026 | 11/11/2026 3:59:50 PM EST |
| 25.00 | 11.60 | 12.60 | 12.10 | 11.95 | 0.00 | 0.00% | 0.48 | 0 | 9 | 1.56 | -0.95 | 0.02 | -0.01 | 11/10/2026 | 11/11/2026 3:59:50 PM EST |
| 30.00 | 16.00 | 17.90 | 16.95 | 13.02 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.20 | -0.98 | 0.01 | 0.00 | 10/26/2026 | 11/11/2026 3:59:50 PM EST |
| 35.00 | 20.30 | 22.60 | 21.45 | 17.88 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 11/11/2026 3:59:50 PM EST |