Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $12.84 as of 10/27/2025 4:19:22 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 | 11.80 | 14.60 | 13.20 | % | 5.28 | 0 | 0 | 8.76 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 5.00 | 9.50 | 12.10 | 10.80 | 10.70 | % | 2.16 | 25 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 3:59:45 PM EST | |
| 7.50 | 7.00 | 8.90 | 7.95 | 8.50 | % | 1.06 | 8 | 0 | 2.47 | 0.97 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST | |
| 10.00 | 5.00 | 6.80 | 5.90 | 6.33 | +2.33 | +58.25% | 0.59 | 40 | 102 | 1.98 | 0.88 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 12.50 | 3.80 | 4.60 | 4.20 | 4.20 | +1.60 | +61.54% | 0.34 | 139 | 232 | 1.29 | 0.74 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 15.00 | 2.70 | 3.30 | 3.00 | 3.30 | +1.10 | +50.00% | 0.20 | 669 | 644 | 1.29 | 0.60 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 17.50 | 2.00 | 2.30 | 2.15 | 2.20 | +0.50 | +29.42% | 0.12 | 320 | 121 | 1.30 | 0.48 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 20.00 | 1.40 | 1.70 | 1.55 | 1.64 | +0.39 | +31.20% | 0.08 | 615 | 25 | 1.31 | 0.39 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 22.50 | 1.05 | 1.75 | 1.40 | 1.25 | +0.25 | +25.00% | 0.06 | 11 | 5 | 1.45 | 0.31 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 25.00 | 0.40 | 1.10 | 0.75 | 1.10 | +0.45 | +69.24% | 0.03 | 51 | 37 | 1.44 | 0.25 | 0.04 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.75 | % | 0.02 | 86 | 0 | 1.50 | 0.17 | 0.03 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 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 | 2.43 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:45 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.36 | -0.07 | -16.28% | 0.05 | 1 | 3 | 2.01 | -0.03 | 0.01 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 10.00 | 0.40 | 0.60 | 0.50 | 0.51 | -0.50 | -49.51% | 0.05 | 17 | 76 | 1.16 | -0.12 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 12.50 | 1.00 | 1.60 | 1.30 | 1.45 | -0.80 | -35.56% | 0.10 | 36 | 19 | 1.16 | -0.26 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 15.00 | 2.65 | 3.00 | 2.83 | 2.65 | -1.15 | -30.27% | 0.19 | 99 | 25 | 1.28 | -0.40 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST |
| 17.50 | 4.20 | 4.80 | 4.50 | 4.80 | % | 0.26 | 5 | 0 | 1.31 | -0.52 | 0.05 | -0.03 | 10/27/2025 | 10/27/2025 3:59:45 PM EST | |
| 20.00 | 5.50 | 7.20 | 6.35 | % | 0.32 | 0 | 0 | 1.29 | -0.61 | 0.05 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 22.50 | 7.60 | 9.20 | 8.40 | % | 0.37 | 0 | 0 | 1.26 | -0.69 | 0.04 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 25.00 | 9.60 | 11.70 | 10.65 | % | 0.43 | 0 | 0 | 1.88 | -0.75 | 0.04 | -0.03 | 10/27/2025 3:59:45 PM EST | |||
| 30.00 | 14.10 | 16.00 | 15.05 | % | 0.50 | 0 | 0 | 1.83 | -0.83 | 0.03 | -0.02 | 10/27/2025 3:59:45 PM EST |