Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $14.17 as of 1/9/2026 8:42:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.20 | 12.40 | 10.30 | % | 2.58 | 0 | 0 | 7.19 | 1.00 | 0.00 | 0.00 | 1/9/2026 3:59:44 PM EST | |||
| 5.00 | 7.30 | 11.40 | 9.35 | % | 1.87 | 0 | 0 | 5.82 | 1.00 | 0.00 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 6.00 | 7.20 | 10.20 | 8.70 | % | 1.45 | 0 | 0 | 4.59 | 0.99 | 0.00 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 7.00 | 5.60 | 9.00 | 7.30 | % | 1.04 | 0 | 0 | 3.90 | 0.97 | 0.01 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 7.50 | 5.30 | 8.50 | 6.90 | % | 0.92 | 0 | 0 | 3.61 | 0.96 | 0.01 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 8.00 | 5.30 | 8.30 | 6.80 | % | 0.85 | 0 | 0 | 3.44 | 0.95 | 0.02 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 8.50 | 4.00 | 7.60 | 5.80 | % | 0.68 | 0 | 0 | 3.19 | 0.93 | 0.02 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 9.00 | 3.70 | 7.00 | 5.35 | % | 0.59 | 0 | 0 | 2.86 | 0.91 | 0.03 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 9.50 | 3.40 | 6.00 | 4.70 | % | 0.49 | 0 | 0 | 2.01 | 0.89 | 0.03 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 10.00 | 2.90 | 5.60 | 4.25 | 3.63 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.92 | 0.87 | 0.04 | -0.03 | 1/2/2026 | 1/9/2026 3:59:44 PM EST |
| 10.50 | 2.95 | 5.60 | 4.28 | 5.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.17 | 0.84 | 0.04 | -0.03 | 1/7/2026 | 1/9/2026 3:59:44 PM EST |
| 11.00 | 2.90 | 5.20 | 4.05 | 2.84 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.07 | 0.82 | 0.04 | -0.03 | 1/2/2026 | 1/9/2026 3:59:44 PM EST |
| 11.50 | 1.80 | 4.60 | 3.20 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.82 | 0.79 | 0.05 | -0.03 | 1/8/2026 | 1/9/2026 3:59:44 PM EST |
| 12.00 | 2.20 | 4.30 | 3.25 | 3.91 | 0.00 | 0.00% | 0.27 | 0 | 3 | 1.79 | 0.76 | 0.05 | -0.03 | 1/7/2026 | 1/9/2026 3:59:44 PM EST |
| 12.50 | 2.55 | 3.30 | 2.93 | 4.10 | % | 0.23 | 1 | 0 | 1.01 | 0.73 | 0.06 | -0.03 | 1/9/2026 | 1/9/2026 3:59:44 PM EST | |
| 13.00 | 2.00 | 3.60 | 2.80 | % | 0.22 | 0 | 0 | 1.12 | 0.69 | 0.06 | -0.04 | 1/9/2026 3:59:44 PM EST | |||
| 13.50 | 1.60 | 3.30 | 2.45 | % | 0.18 | 0 | 0 | 1.07 | 0.66 | 0.07 | -0.04 | 1/9/2026 3:59:44 PM EST | |||
| 14.00 | 1.50 | 3.10 | 2.30 | 3.01 | 0.00 | 0.00% | 0.16 | 0 | 2 | 1.14 | 0.63 | 0.07 | -0.04 | 1/5/2026 | 1/9/2026 3:59:44 PM EST |
| 14.50 | 1.35 | 2.85 | 2.10 | 2.22 | 0.00 | 0.00% | 0.14 | 0 | 17 | 1.16 | 0.59 | 0.07 | -0.04 | 1/8/2026 | 1/9/2026 3:59:44 PM EST |
| 15.00 | 1.05 | 2.60 | 1.83 | 2.40 | +0.27 | +12.68% | 0.12 | 4 | 43 | 1.12 | 0.55 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 15.50 | 1.15 | 1.95 | 1.55 | 2.25 | +0.19 | +9.23% | 0.10 | 2 | 1 | 1.06 | 0.52 | 0.08 | -0.04 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 16.00 | 1.00 | 1.75 | 1.38 | 2.30 | +0.35 | +17.95% | 0.09 | 1 | 9 | 1.06 | 0.48 | 0.08 | -0.03 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 16.50 | 0.90 | 2.10 | 1.50 | 2.12 | 0.00 | 0.00% | 0.09 | 0 | 3 | 1.22 | 0.44 | 0.08 | -0.03 | 1/6/2026 | 1/9/2026 3:59:44 PM EST |
| 17.00 | 0.30 | 1.95 | 1.13 | 1.78 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.06 | 0.40 | 0.08 | -0.03 | 1/6/2026 | 1/9/2026 3:59:44 PM EST |
| 17.50 | 0.75 | 1.70 | 1.23 | 1.50 | +0.35 | +30.44% | 0.07 | 6 | 13 | 1.22 | 0.37 | 0.08 | -0.03 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 18.00 | 0.60 | 1.65 | 1.13 | % | 0.06 | 0 | 0 | 1.22 | 0.34 | 0.08 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 19.00 | 0.45 | 1.45 | 0.95 | % | 0.05 | 0 | 0 | 1.24 | 0.27 | 0.07 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 20.00 | 0.05 | 0.85 | 0.45 | 0.65 | -0.25 | -27.78% | 0.02 | 538 | 13 | 0.94 | 0.20 | 0.06 | -0.02 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 21.00 | 0.30 | 0.80 | 0.55 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.18 | 0.17 | 0.06 | -0.02 | 1/8/2026 | 1/9/2026 3:59:44 PM EST |
| 22.00 | 0.05 | 1.25 | 0.65 | % | 0.03 | 0 | 0 | 1.24 | 0.13 | 0.05 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 23.00 | 0.05 | 1.15 | 0.60 | % | 0.03 | 0 | 0 | 1.28 | 0.10 | 0.04 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 24.00 | 0.05 | 1.05 | 0.55 | % | 0.02 | 0 | 0 | 1.32 | 0.08 | 0.03 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 25.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 0 | 1.37 | 0.06 | 0.03 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 0 | 2.40 | 0.02 | 0.01 | 0.00 | 1/9/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 1.15 | 0.58 | % | 0.14 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.96 | 0.00 | 0.00 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 1.20 | 0.60 | % | 0.10 | 0 | 0 | 3.73 | -0.01 | 0.00 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 3.20 | -0.03 | 0.01 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 2.97 | -0.04 | 0.01 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 2.13 | -0.05 | 0.02 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 8.50 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.02 | -0.07 | 0.02 | -0.02 | 1/6/2026 | 1/9/2026 3:59:44 PM EST |
| 9.00 | 0.05 | 1.00 | 0.53 | 0.23 | 0.00 | 0.00% | 0.06 | 0 | 43 | 1.54 | -0.09 | 0.03 | -0.02 | 1/7/2026 | 1/9/2026 3:59:44 PM EST |
| 9.50 | 0.05 | 0.90 | 0.48 | 0.17 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.39 | -0.11 | 0.03 | -0.02 | 1/6/2026 | 1/9/2026 3:59:44 PM EST |
| 10.00 | 0.05 | 1.05 | 0.55 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 558 | 1.32 | -0.13 | 0.04 | -0.03 | 1/6/2026 | 1/9/2026 3:59:44 PM EST |
| 10.50 | 0.30 | 0.60 | 0.45 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.20 | -0.16 | 0.04 | -0.03 | 1/8/2026 | 1/9/2026 3:59:44 PM EST |
| 11.00 | 0.30 | 1.00 | 0.65 | 0.33 | -0.12 | -26.67% | 0.06 | 11 | 9 | 1.25 | -0.18 | 0.04 | -0.03 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 11.50 | 0.55 | 1.00 | 0.78 | % | 0.07 | 0 | 0 | 1.24 | -0.21 | 0.05 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 12.00 | 0.70 | 1.75 | 1.23 | 0.76 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.44 | -0.24 | 0.05 | -0.03 | 1/7/2026 | 1/9/2026 3:59:44 PM EST |
| 12.50 | 0.20 | 2.00 | 1.10 | % | 0.09 | 0 | 0 | 1.18 | -0.27 | 0.06 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 13.00 | 0.40 | 1.85 | 1.13 | % | 0.09 | 0 | 0 | 1.08 | -0.31 | 0.06 | -0.04 | 1/9/2026 3:59:44 PM EST | |||
| 13.50 | 0.70 | 1.95 | 1.33 | % | 0.10 | 0 | 0 | 1.02 | -0.34 | 0.07 | -0.04 | 1/9/2026 3:59:44 PM EST | |||
| 14.00 | 1.45 | 2.20 | 1.83 | 1.20 | -0.60 | -33.34% | 0.13 | 1 | 4 | 1.24 | -0.37 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 14.50 | 1.75 | 2.55 | 2.15 | 1.20 | -0.50 | -29.42% | 0.15 | 2 | 5 | 1.27 | -0.41 | 0.07 | -0.04 | 1/9/2026 | 1/9/2026 3:59:44 PM EST |
| 15.00 | 2.05 | 2.90 | 2.48 | 2.15 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.29 | -0.45 | 0.07 | -0.04 | 1/5/2026 | 1/9/2026 3:59:44 PM EST |
| 15.50 | 2.30 | 3.90 | 3.10 | 2.78 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.47 | -0.48 | 0.08 | -0.04 | 1/5/2026 | 1/9/2026 3:59:44 PM EST |
| 16.00 | 2.15 | 3.40 | 2.78 | % | 0.17 | 0 | 0 | 1.05 | -0.52 | 0.08 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 16.50 | 2.30 | 4.70 | 3.50 | % | 0.21 | 0 | 0 | 2.01 | -0.56 | 0.08 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 17.00 | 2.50 | 4.90 | 3.70 | % | 0.22 | 0 | 0 | 1.93 | -0.60 | 0.08 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 17.50 | 2.85 | 5.50 | 4.18 | % | 0.24 | 0 | 0 | 2.07 | -0.63 | 0.08 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 18.00 | 3.20 | 5.90 | 4.55 | % | 0.25 | 0 | 0 | 2.09 | -0.66 | 0.08 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 19.00 | 4.00 | 7.00 | 5.50 | % | 0.29 | 0 | 0 | 2.29 | -0.73 | 0.07 | -0.03 | 1/9/2026 3:59:44 PM EST | |||
| 20.00 | 4.80 | 6.60 | 5.70 | % | 0.29 | 0 | 0 | 1.59 | -0.80 | 0.06 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 21.00 | 5.70 | 8.80 | 7.25 | % | 0.35 | 0 | 0 | 2.55 | -0.83 | 0.06 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 22.00 | 6.60 | 9.10 | 7.85 | % | 0.36 | 0 | 0 | 2.13 | -0.87 | 0.05 | -0.02 | 1/9/2026 3:59:44 PM EST | |||
| 23.00 | 7.40 | 10.90 | 9.15 | % | 0.40 | 0 | 0 | 2.72 | -0.90 | 0.04 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 24.00 | 8.10 | 11.70 | 9.90 | % | 0.41 | 0 | 0 | 2.70 | -0.92 | 0.03 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 25.00 | 9.00 | 12.70 | 10.85 | % | 0.43 | 0 | 0 | 2.80 | -0.94 | 0.03 | -0.01 | 1/9/2026 3:59:44 PM EST | |||
| 30.00 | 14.30 | 16.40 | 15.35 | % | 0.51 | 0 | 0 | 2.16 | -0.98 | 0.01 | 0.00 | 1/9/2026 3:59:44 PM EST |