Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $19.84 as of 3/12/2026 4:33:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.30 | 18.80 | 17.55 | % | 3.51 | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 6.00 | 15.30 | 18.00 | 16.65 | % | 2.77 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 7.00 | 14.30 | 16.90 | 15.60 | % | 2.23 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 8.00 | 13.30 | 15.90 | 14.60 | % | 1.82 | 0 | 0 | 3.73 | 1.00 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 9.00 | 12.30 | 14.90 | 13.60 | % | 1.51 | 0 | 0 | 3.33 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 9.50 | 11.90 | 14.40 | 13.15 | % | 1.38 | 0 | 0 | 3.16 | 0.99 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 10.00 | 11.30 | 13.90 | 12.60 | 9.38 | 0.00 | 0.00% | 1.26 | 0 | 1 | 2.99 | 0.98 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 10.50 | 11.00 | 13.40 | 12.20 | 6.60 | 0.00 | 0.00% | 1.16 | 0 | 1 | 2.83 | 0.98 | 0.01 | -0.01 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 11.00 | 10.40 | 13.10 | 11.75 | 8.60 | 0.00 | 0.00% | 1.07 | 0 | 1 | 2.83 | 0.97 | 0.01 | -0.01 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 11.50 | 10.20 | 12.60 | 11.40 | % | 0.99 | 0 | 0 | 2.69 | 0.97 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 12.00 | 9.60 | 11.90 | 10.75 | 9.10 | +2.28 | +33.44% | 0.90 | 1 | 1 | 2.42 | 0.96 | 0.01 | -0.02 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 12.50 | 9.20 | 11.60 | 10.40 | % | 0.83 | 0 | 0 | 2.42 | 0.95 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 13.00 | 8.70 | 10.90 | 9.80 | % | 0.75 | 0 | 0 | 2.18 | 0.94 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 13.50 | 8.30 | 10.40 | 9.35 | % | 0.69 | 0 | 0 | 2.06 | 0.93 | 0.02 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 14.00 | 8.00 | 10.20 | 9.10 | % | 0.65 | 0 | 0 | 2.12 | 0.91 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 14.50 | 7.70 | 9.50 | 8.60 | % | 0.59 | 0 | 0 | 1.90 | 0.90 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 15.00 | 7.30 | 8.90 | 8.10 | 5.56 | 0.00 | 0.00% | 0.54 | 0 | 16 | 1.74 | 0.88 | 0.02 | -0.03 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 15.50 | 6.90 | 8.50 | 7.70 | % | 0.50 | 0 | 0 | 1.00 | 0.87 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.00 | 6.50 | 8.50 | 7.50 | 4.88 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.15 | 0.85 | 0.03 | -0.03 | 3/11/2026 | 3/12/2026 3:59:46 PM EST |
| 16.50 | 6.30 | 7.90 | 7.10 | 4.35 | 0.00 | 0.00% | 0.43 | 0 | 13 | 1.19 | 0.84 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 17.00 | 5.80 | 7.60 | 6.70 | 4.41 | 0.00 | 0.00% | 0.39 | 0 | 4 | 1.16 | 0.82 | 0.03 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 17.50 | 5.60 | 7.40 | 6.50 | 4.40 | +0.35 | +8.65% | 0.37 | 2 | 9 | 1.24 | 0.80 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 18.00 | 5.30 | 6.90 | 6.10 | 6.45 | +2.72 | +72.93% | 0.34 | 2 | 1 | 1.21 | 0.78 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 18.50 | 5.10 | 6.60 | 5.85 | 5.62 | % | 0.32 | 2 | 0 | 1.24 | 0.76 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 19.00 | 4.70 | 6.00 | 5.35 | 5.50 | +2.88 | +109.93% | 0.28 | 112 | 104 | 1.15 | 0.74 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 19.50 | 4.50 | 5.60 | 5.05 | 5.00 | +1.93 | +62.87% | 0.26 | 42 | 40 | 1.15 | 0.72 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 20.00 | 4.20 | 5.60 | 4.90 | 5.20 | +1.70 | +48.58% | 0.25 | 5 | 9 | 1.20 | 0.70 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 21.00 | 3.80 | 5.30 | 4.55 | 3.27 | +0.72 | +28.24% | 0.22 | 1 | 12 | 1.25 | 0.66 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 22.00 | 3.30 | 4.20 | 3.75 | 4.00 | +1.25 | +45.46% | 0.17 | 7 | 7 | 1.14 | 0.61 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 23.00 | 2.90 | 3.90 | 3.40 | 3.70 | % | 0.15 | 4 | 0 | 1.16 | 0.57 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 24.00 | 2.50 | 3.60 | 3.05 | 3.01 | % | 0.13 | 52 | 0 | 1.17 | 0.53 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 25.00 | 2.15 | 3.30 | 2.73 | 3.30 | +2.05 | +164.00% | 0.11 | 7 | 1 | 1.17 | 0.49 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 26.00 | 1.95 | 2.90 | 2.43 | 2.45 | % | 0.09 | 13 | 0 | 1.17 | 0.45 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 27.00 | 1.50 | 2.60 | 2.05 | % | 0.08 | 0 | 0 | 1.14 | 0.41 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 28.00 | 1.55 | 2.15 | 1.85 | 2.15 | % | 0.07 | 2 | 0 | 1.15 | 0.38 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 29.00 | 1.30 | 2.10 | 1.70 | % | 0.06 | 0 | 0 | 1.18 | 0.35 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 30.00 | 0.65 | 1.90 | 1.28 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.08 | 0.31 | 0.04 | -0.04 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 31.00 | 0.75 | 1.65 | 1.20 | % | 0.04 | 0 | 0 | 1.12 | 0.28 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 32.00 | 0.75 | 1.55 | 1.15 | 0.97 | % | 0.04 | 185 | 0 | 1.16 | 0.26 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 33.00 | 0.75 | 1.45 | 1.10 | 0.79 | % | 0.03 | 185 | 0 | 1.20 | 0.23 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 34.00 | 0.60 | 1.25 | 0.93 | 0.88 | % | 0.03 | 1 | 0 | 1.17 | 0.21 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 35.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 0.99 | 0.19 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 36.00 | 0.05 | 1.30 | 0.68 | % | 0.02 | 0 | 0 | 1.05 | 0.17 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 37.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 0 | 1.07 | 0.15 | 0.03 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 38.00 | 0.05 | 1.10 | 0.58 | % | 0.02 | 0 | 0 | 1.09 | 0.13 | 0.02 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 39.00 | 0.05 | 1.10 | 0.58 | % | 0.01 | 0 | 0 | 1.12 | 0.12 | 0.02 | -0.02 | 3/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:46 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 2.76 | 0.00 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.49 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 9.50 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 2.21 | -0.01 | 0.00 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.80 | 0.40 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.24 | -0.02 | 0.00 | -0.01 | 3/6/2026 | 3/12/2026 3:59:46 PM EST |
| 10.50 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.13 | -0.02 | 0.01 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.80 | 0.40 | % | 0.04 | 0 | 0 | 2.03 | -0.03 | 0.01 | -0.01 | 3/12/2026 3:59:46 PM EST | |||
| 11.50 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 1.34 | -0.03 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 12.00 | 0.10 | 0.40 | 0.25 | % | 0.02 | 0 | 0 | 1.28 | -0.04 | 0.01 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 12.50 | 0.15 | 0.40 | 0.28 | 0.81 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.26 | -0.05 | 0.01 | -0.02 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 13.00 | 0.05 | 0.90 | 0.48 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.29 | -0.06 | 0.01 | -0.02 | 3/10/2026 | 3/12/2026 3:59:46 PM EST |
| 13.50 | 0.10 | 0.85 | 0.48 | % | 0.04 | 0 | 0 | 1.26 | -0.07 | 0.02 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 14.00 | 0.10 | 0.80 | 0.45 | 0.60 | -0.55 | -47.83% | 0.03 | 1 | 1 | 1.17 | -0.09 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 14.50 | 0.20 | 0.95 | 0.58 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.22 | -0.10 | 0.02 | -0.03 | 3/9/2026 | 3/12/2026 3:59:46 PM EST |
| 15.00 | 0.40 | 0.85 | 0.63 | 0.80 | -0.15 | -15.79% | 0.04 | 15 | 11 | 1.21 | -0.12 | 0.02 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 15.50 | 0.40 | 1.00 | 0.70 | % | 0.05 | 0 | 0 | 1.18 | -0.13 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.00 | 0.55 | 1.20 | 0.88 | 0.81 | % | 0.06 | 4 | 0 | 1.22 | -0.15 | 0.03 | -0.03 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 16.50 | 0.80 | 1.20 | 1.00 | 1.00 | -0.25 | -20.00% | 0.06 | 4 | 1 | 1.22 | -0.16 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST |
| 17.00 | 0.80 | 1.50 | 1.15 | % | 0.07 | 0 | 0 | 1.22 | -0.18 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 17.50 | 1.05 | 1.75 | 1.40 | % | 0.08 | 0 | 0 | 1.26 | -0.20 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 18.00 | 1.25 | 1.85 | 1.55 | 1.68 | % | 0.09 | 5 | 0 | 1.25 | -0.22 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 18.50 | 1.35 | 1.95 | 1.65 | % | 0.09 | 0 | 0 | 1.21 | -0.24 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 19.00 | 1.55 | 2.20 | 1.88 | % | 0.10 | 0 | 0 | 1.22 | -0.26 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 19.50 | 1.80 | 2.90 | 2.35 | 2.10 | % | 0.12 | 5 | 0 | 1.33 | -0.28 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 20.00 | 1.85 | 2.65 | 2.25 | 2.90 | % | 0.11 | 1 | 0 | 1.20 | -0.30 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 21.00 | 2.40 | 3.40 | 2.90 | 2.95 | % | 0.14 | 15 | 0 | 1.27 | -0.34 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 22.00 | 2.70 | 3.80 | 3.25 | % | 0.15 | 0 | 0 | 1.20 | -0.39 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 23.00 | 3.40 | 4.40 | 3.90 | 3.80 | % | 0.17 | 1 | 0 | 1.23 | -0.43 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 24.00 | 3.80 | 5.00 | 4.40 | % | 0.18 | 0 | 0 | 1.19 | -0.47 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 25.00 | 4.50 | 5.90 | 5.20 | % | 0.21 | 0 | 0 | 1.24 | -0.51 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 26.00 | 5.20 | 6.40 | 5.80 | 6.70 | % | 0.22 | 1 | 0 | 1.21 | -0.55 | 0.04 | -0.05 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 27.00 | 6.00 | 7.50 | 6.75 | % | 0.25 | 0 | 0 | 1.29 | -0.59 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 28.00 | 6.60 | 7.90 | 7.25 | % | 0.26 | 0 | 0 | 1.20 | -0.62 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 29.00 | 7.40 | 9.20 | 8.30 | % | 0.29 | 0 | 0 | 1.28 | -0.65 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 30.00 | 8.20 | 9.80 | 9.00 | % | 0.30 | 0 | 0 | 1.22 | -0.69 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 31.00 | 8.90 | 10.60 | 9.75 | % | 0.31 | 0 | 0 | 1.53 | -0.72 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 32.00 | 9.70 | 11.30 | 10.50 | % | 0.33 | 0 | 0 | 1.48 | -0.74 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 33.00 | 10.30 | 12.30 | 11.30 | % | 0.34 | 0 | 0 | 1.55 | -0.77 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 34.00 | 11.40 | 13.20 | 12.30 | % | 0.36 | 0 | 0 | 1.57 | -0.79 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 35.00 | 12.40 | 14.10 | 13.25 | % | 0.38 | 0 | 0 | 1.59 | -0.81 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 36.00 | 13.20 | 15.30 | 14.25 | % | 0.40 | 0 | 0 | 1.72 | -0.83 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 37.00 | 14.00 | 16.50 | 15.25 | % | 0.41 | 0 | 0 | 1.86 | -0.85 | 0.03 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 38.00 | 14.90 | 17.40 | 16.15 | % | 0.42 | 0 | 0 | 1.87 | -0.87 | 0.02 | -0.02 | 3/12/2026 3:59:46 PM EST | |||
| 39.00 | 15.80 | 18.30 | 17.05 | % | 0.44 | 0 | 0 | 1.88 | -0.88 | 0.02 | -0.02 | 3/12/2026 3:59:46 PM EST |