Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $12.34 as of 4/1/2026 10:03:50 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 | 9.60 | 11.10 | 10.35 | % | 4.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 5.00 | 7.10 | 8.60 | 7.85 | 6.55 | 0.00 | 0.00% | 1.57 | 0 | 3 | 6.02 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 7.50 | 4.60 | 5.70 | 5.15 | 10.15 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.19 | 0.98 | 0.01 | 0.00 | 3/9/2026 | 4/1/2026 4:00:05 PM EST |
| 10.00 | 2.50 | 2.80 | 2.65 | 3.00 | +0.30 | +11.12% | 0.27 | 35 | 180 | 1.15 | 0.84 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 11.00 | 1.60 | 2.30 | 1.95 | 1.60 | 0.00 | 0.00% | 0.18 | 0 | 9 | 1.16 | 0.73 | 0.11 | -0.03 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 12.00 | 1.20 | 1.40 | 1.30 | 1.45 | +0.20 | +16.00% | 0.11 | 6 | 269 | 1.09 | 0.60 | 0.14 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 12.50 | 0.95 | 1.15 | 1.05 | 1.05 | -0.10 | -8.70% | 0.08 | 48 | 198 | 1.08 | 0.52 | 0.15 | -0.04 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 13.00 | 0.75 | 0.95 | 0.85 | 0.82 | -0.02 | -2.39% | 0.07 | 50 | 195 | 1.08 | 0.45 | 0.15 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 13.50 | 0.45 | 0.90 | 0.68 | 0.65 | -0.02 | -2.99% | 0.05 | 110 | 48 | 1.07 | 0.39 | 0.14 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | 0.55 | -0.15 | -21.43% | 0.04 | 28 | 124 | 1.09 | 0.32 | 0.13 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 14.50 | 0.25 | 0.55 | 0.40 | 0.49 | 0.00 | 0.00% | 0.03 | 0 | 138 | 1.04 | 0.27 | 0.12 | -0.03 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 15.00 | 0.25 | 0.45 | 0.35 | 0.31 | -0.10 | -24.39% | 0.02 | 22 | 777 | 1.09 | 0.22 | 0.11 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 15.50 | 0.20 | 0.35 | 0.28 | 0.27 | -0.08 | -22.86% | 0.02 | 6 | 73 | 1.10 | 0.18 | 0.10 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 16.00 | 0.10 | 0.30 | 0.20 | 0.21 | -0.04 | -16.00% | 0.01 | 13 | 56 | 1.06 | 0.15 | 0.09 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 16.50 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 8 | 1,492 | 1.11 | 0.12 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 17.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.01 | 22 | 310 | 1.07 | 0.10 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 17.50 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,076 | 1.14 | 0.08 | 0.05 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.29 | 0.06 | 0.04 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 18.50 | 0.00 | 0.20 | 0.10 | 0.15 | +0.09 | +150.00% | 0.01 | 12 | 3 | 1.45 | 0.05 | 0.04 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.78 | 0.03 | 0.03 | -0.01 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 19.50 | 0.00 | 0.40 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.92 | 0.03 | 0.02 | -0.01 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 25 | 1,019 | 1.54 | 0.02 | 0.02 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.13 | 0.02 | 0.01 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 26 | 2.19 | 0.01 | 0.01 | 0.00 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.32 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 4/1/2026 4:00:05 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.31 | 0.01 | 0.01 | 0.00 | 3/24/2026 | 4/1/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 286 | 1.47 | 0.01 | 0.01 | 0.00 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:05 PM EST |
| 23.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.53 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:05 PM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 442 | 1.67 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 116 | 3.05 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 2.28 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/1/2026 4:00:05 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 600 | 1.63 | -0.02 | 0.01 | 0.00 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 10.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.03 | 213 | 218 | 1.14 | -0.16 | 0.08 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 11.00 | 0.40 | 0.65 | 0.53 | 0.51 | -0.09 | -15.00% | 0.05 | 10 | 166 | 1.10 | -0.27 | 0.11 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 12.00 | 0.85 | 1.05 | 0.95 | 0.90 | -0.10 | -10.00% | 0.08 | 28 | 132 | 1.05 | -0.40 | 0.14 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 12.50 | 1.00 | 1.35 | 1.18 | 1.00 | -0.40 | -28.58% | 0.09 | 7 | 342 | 1.07 | -0.48 | 0.15 | -0.04 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 13.00 | 1.25 | 1.70 | 1.48 | 1.30 | -0.43 | -24.86% | 0.11 | 6 | 44 | 1.07 | -0.55 | 0.15 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 13.50 | 1.75 | 2.00 | 1.88 | 1.57 | -0.51 | -24.52% | 0.14 | 3 | 58 | 1.13 | -0.61 | 0.14 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 14.00 | 1.90 | 2.40 | 2.15 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 48 | 1.04 | -0.68 | 0.13 | -0.03 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 14.50 | 2.20 | 2.80 | 2.50 | 3.38 | 0.00 | 0.00% | 0.17 | 0 | 155 | 0.96 | -0.73 | 0.12 | -0.03 | 3/30/2026 | 4/1/2026 4:00:05 PM EST |
| 15.00 | 2.45 | 3.20 | 2.83 | 2.53 | -1.47 | -36.75% | 0.19 | 3 | 483 | 1.38 | -0.78 | 0.11 | -0.03 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 15.50 | 3.00 | 3.70 | 3.35 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 6 | 1.49 | -0.82 | 0.10 | -0.02 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 16.00 | 3.30 | 4.10 | 3.70 | 3.60 | 0.00 | 0.00% | 0.23 | 0 | 35 | 1.48 | -0.85 | 0.09 | -0.02 | 3/27/2026 | 4/1/2026 4:00:05 PM EST |
| 16.50 | 4.00 | 4.60 | 4.30 | 4.20 | +1.78 | +73.56% | 0.26 | 2 | 2 | 1.57 | -0.88 | 0.07 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 17.00 | 4.40 | 5.00 | 4.70 | 4.31 | % | 0.28 | 5 | 0 | 1.53 | -0.90 | 0.06 | -0.02 | 4/1/2026 | 4/1/2026 4:00:05 PM EST | |
| 17.50 | 5.00 | 5.50 | 5.25 | 5.18 | -0.82 | -13.67% | 0.30 | 8 | 374 | 1.62 | -0.92 | 0.05 | -0.01 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 18.00 | 4.80 | 6.00 | 5.40 | 6.45 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.70 | -0.94 | 0.04 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 18.50 | 5.20 | 6.50 | 5.85 | 4.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.77 | -0.95 | 0.04 | -0.01 | 3/23/2026 | 4/1/2026 4:00:05 PM EST |
| 19.00 | 5.60 | 7.00 | 6.30 | % | 0.33 | 0 | 0 | 1.85 | -0.97 | 0.03 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 19.50 | 6.00 | 7.50 | 6.75 | % | 0.35 | 0 | 0 | 1.92 | -0.97 | 0.02 | -0.01 | 4/1/2026 4:00:05 PM EST | |||
| 20.00 | 6.60 | 8.00 | 7.30 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 79 | 1.98 | -0.98 | 0.02 | -0.01 | 3/31/2026 | 4/1/2026 4:00:05 PM EST |
| 20.50 | 7.00 | 8.50 | 7.75 | % | 0.38 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 21.00 | 7.40 | 9.00 | 8.20 | % | 0.39 | 0 | 0 | 2.11 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 21.50 | 7.90 | 9.50 | 8.70 | % | 0.40 | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 22.00 | 8.40 | 9.90 | 9.15 | % | 0.42 | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 22.50 | 8.90 | 10.60 | 9.75 | 9.65 | +3.13 | +48.01% | 0.43 | 2 | 6 | 2.44 | -0.99 | 0.01 | 0.00 | 4/1/2026 | 4/1/2026 4:00:05 PM EST |
| 23.00 | 9.40 | 10.90 | 10.15 | % | 0.44 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 23.50 | 9.90 | 11.60 | 10.75 | % | 0.46 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:05 PM EST | |||
| 24.00 | 10.40 | 11.90 | 11.15 | 9.15 | 0.00 | 0.00% | 0.46 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 24.50 | 10.90 | 12.40 | 11.65 | 9.65 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.32 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 25.00 | 11.40 | 12.90 | 12.15 | 10.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.37 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 26.00 | 12.40 | 13.90 | 13.15 | 11.40 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.46 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 27.00 | 13.40 | 14.90 | 14.15 | 12.45 | 0.00 | 0.00% | 0.52 | 0 | 1 | 2.55 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |
| 28.00 | 14.40 | 15.90 | 15.15 | 13.70 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 29.00 | 15.40 | 16.90 | 16.15 | 14.60 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 30.00 | 16.40 | 18.10 | 17.25 | 15.50 | 0.00 | 0.00% | 0.57 | 0 | 8 | 3.15 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/1/2026 4:00:05 PM EST |
| 35.00 | 21.40 | 23.00 | 22.20 | 20.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:05 PM EST |