Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $16.00 as of 1/7/2026 1:12:31 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 | 10.20 | 0.00 | 0.00% | 5.28 | 0 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 1/7/2026 12:58:52 PM EST |
| 5.00 | 9.70 | 10.80 | 10.25 | 7.20 | 0.00 | 0.00% | 2.05 | 0 | 291 | 4.72 | 0.99 | 0.00 | 0.00 | 1/2/2026 | 1/7/2026 12:58:52 PM EST |
| 7.50 | 7.40 | 8.60 | 8.00 | 8.50 | 0.00 | 0.00% | 1.07 | 0 | 875 | 2.52 | 0.96 | 0.01 | -0.01 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 10.00 | 5.20 | 5.80 | 5.50 | 5.40 | -0.90 | -14.29% | 0.55 | 17 | 3,028 | 0.87 | 0.88 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 12.50 | 3.40 | 3.70 | 3.55 | 3.51 | -0.84 | -19.31% | 0.28 | 27 | 1,749 | 1.14 | 0.75 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 15.00 | 2.25 | 2.60 | 2.43 | 2.28 | -0.37 | -13.97% | 0.16 | 272 | 4,880 | 1.06 | 0.58 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 17.50 | 1.30 | 1.60 | 1.45 | 1.50 | -0.40 | -21.06% | 0.08 | 47 | 1,131 | 1.10 | 0.42 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 20.00 | 0.85 | 1.25 | 1.05 | 0.90 | -0.25 | -21.74% | 0.05 | 8 | 2,317 | 1.18 | 0.31 | 0.06 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 22.50 | 0.35 | 1.10 | 0.73 | 0.61 | -0.21 | -25.61% | 0.03 | 1 | 236 | 1.21 | 0.22 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 25.00 | 0.10 | 0.60 | 0.35 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1,183 | 1.08 | 0.17 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 728 | 1.28 | 0.09 | 0.02 | -0.01 | 1/6/2026 | 1/7/2026 12:58:52 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 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 16 | 3.50 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 1/7/2026 12:58:52 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 436 | 2.41 | -0.01 | 0.00 | 0.00 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 7.50 | 0.05 | 0.35 | 0.20 | 0.20 | +0.10 | +100.00% | 0.03 | 3 | 687 | 1.58 | -0.04 | 0.01 | -0.01 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 10.00 | 0.30 | 0.55 | 0.43 | 0.42 | +0.02 | +5.00% | 0.04 | 8 | 2,228 | 1.19 | -0.12 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 12.50 | 0.95 | 1.15 | 1.05 | 1.05 | +0.17 | +19.32% | 0.08 | 20 | 917 | 1.11 | -0.25 | 0.05 | -0.02 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 15.00 | 2.15 | 2.45 | 2.30 | 2.20 | +0.40 | +22.23% | 0.15 | 200 | 199 | 1.14 | -0.42 | 0.07 | -0.03 | 1/7/2026 | 1/7/2026 12:58:52 PM EST |
| 17.50 | 3.00 | 4.20 | 3.60 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.97 | -0.58 | 0.07 | -0.03 | 1/6/2026 | 1/7/2026 12:58:52 PM EST |
| 20.00 | 4.80 | 6.60 | 5.70 | 8.26 | 0.00 | 0.00% | 0.29 | 0 | 13 | 1.52 | -0.69 | 0.06 | -0.02 | 9/30/2025 | 1/7/2026 12:58:52 PM EST |
| 22.50 | 6.80 | 8.80 | 7.80 | % | 0.35 | 0 | 0 | 1.61 | -0.78 | 0.05 | -0.02 | 1/7/2026 12:58:52 PM EST | |||
| 25.00 | 9.10 | 11.40 | 10.25 | 15.35 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.86 | -0.83 | 0.04 | -0.02 | 11/7/2025 | 1/7/2026 12:58:52 PM EST |
| 30.00 | 13.80 | 16.10 | 14.95 | 20.15 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.01 | -0.91 | 0.02 | -0.01 | 11/7/2025 | 1/7/2026 12:58:52 PM EST |