Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $12.73 as of 2/5/2026 8:19:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.30 | 11.60 | 10.45 | % | 4.18 | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 5.00 | 6.60 | 9.10 | 7.85 | % | 1.57 | 0 | 0 | 3.78 | 0.99 | 0.01 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 7.50 | 4.80 | 6.70 | 5.75 | 7.40 | 0.00 | 0.00% | 0.77 | 0 | 5 | 2.56 | 0.91 | 0.03 | -0.01 | 1/29/2026 | 2/4/2026 3:59:59 PM EST |
| 10.00 | 3.20 | 4.30 | 3.75 | 5.00 | 0.00 | 0.00% | 0.38 | 0 | 37 | 1.35 | 0.78 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 12.50 | 2.00 | 2.45 | 2.23 | 2.25 | 0.00 | 0.00% | 0.18 | 0 | 58 | 1.22 | 0.60 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 15.00 | 1.35 | 1.65 | 1.50 | 1.50 | 0.00 | 0.00% | 0.10 | 0 | 799 | 1.30 | 0.42 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 17.50 | 0.60 | 1.05 | 0.83 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 484 | 1.22 | 0.28 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 20.00 | 0.50 | 0.85 | 0.68 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 823 | 1.36 | 0.18 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 22.50 | 0.30 | 0.60 | 0.45 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.37 | 0.12 | 0.04 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.52 | 0.08 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 2.04 | 0.03 | 0.01 | 0.00 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.01 | 0.01 | 0.00 | 2/4/2026 3:59:59 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 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 4.03 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/4/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 3 | 2.99 | -0.01 | 0.01 | 0.00 | 1/20/2026 | 2/4/2026 3:59:59 PM EST |
| 7.50 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 142 | 1.27 | -0.09 | 0.03 | -0.01 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 10.00 | 0.75 | 1.00 | 0.88 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 81 | 1.19 | -0.22 | 0.05 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 12.50 | 1.80 | 2.20 | 2.00 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 371 | 1.22 | -0.40 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 15.00 | 3.10 | 4.00 | 3.55 | 3.82 | 0.00 | 0.00% | 0.24 | 0 | 163 | 1.18 | -0.58 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 17.50 | 5.00 | 6.00 | 5.50 | 4.49 | 0.00 | 0.00% | 0.31 | 0 | 70 | 1.14 | -0.72 | 0.07 | -0.02 | 2/4/2026 | 2/4/2026 3:59:59 PM EST |
| 20.00 | 6.60 | 8.30 | 7.45 | 6.63 | 0.00 | 0.00% | 0.37 | 0 | 10 | 1.67 | -0.82 | 0.05 | -0.02 | 2/3/2026 | 2/4/2026 3:59:59 PM EST |
| 22.50 | 8.90 | 10.70 | 9.80 | 5.80 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.82 | -0.88 | 0.04 | -0.01 | 1/20/2026 | 2/4/2026 3:59:59 PM EST |
| 25.00 | 11.30 | 13.00 | 12.15 | % | 0.49 | 0 | 0 | 1.86 | -0.92 | 0.03 | -0.01 | 2/4/2026 3:59:59 PM EST | |||
| 30.00 | 16.30 | 18.60 | 17.45 | % | 0.58 | 0 | 0 | 2.56 | -0.97 | 0.01 | 0.00 | 2/4/2026 3:59:59 PM EST | |||
| 35.00 | 21.00 | 22.80 | 21.90 | % | 0.63 | 0 | 0 | 2.22 | -0.99 | 0.01 | 0.00 | 2/4/2026 3:59:59 PM EST |