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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 7.70 | 9.60 | 8.65 | % | 0.60 | 0 | 0 | 1.76 | 0.89 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 15.00 | 7.30 | 9.50 | 8.40 | % | 0.56 | 0 | 0 | 1.86 | 0.88 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 15.50 | 7.00 | 8.70 | 7.85 | % | 0.51 | 0 | 0 | 1.62 | 0.86 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.00 | 6.70 | 8.50 | 7.60 | % | 0.47 | 0 | 0 | 1.08 | 0.85 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.50 | 6.30 | 8.10 | 7.20 | % | 0.44 | 0 | 0 | 1.07 | 0.83 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 17.00 | 6.00 | 8.10 | 7.05 | % | 0.41 | 0 | 0 | 1.18 | 0.82 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 17.50 | 5.70 | 7.30 | 6.50 | % | 0.37 | 0 | 0 | 1.09 | 0.80 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 18.00 | 5.40 | 7.10 | 6.25 | % | 0.35 | 0 | 0 | 1.13 | 0.78 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 18.50 | 5.10 | 6.70 | 5.90 | % | 0.32 | 0 | 0 | 1.12 | 0.76 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 19.00 | 5.20 | 6.30 | 5.75 | % | 0.30 | 0 | 0 | 1.18 | 0.74 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 19.50 | 4.60 | 6.30 | 5.45 | % | 0.28 | 0 | 0 | 1.17 | 0.72 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 20.00 | 4.50 | 6.10 | 5.30 | % | 0.27 | 0 | 0 | 1.21 | 0.71 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 20.50 | 4.20 | 6.00 | 5.10 | % | 0.25 | 0 | 0 | 1.23 | 0.69 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 21.00 | 3.80 | 5.60 | 4.70 | % | 0.22 | 0 | 0 | 1.18 | 0.67 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 21.50 | 3.60 | 5.30 | 4.45 | 3.39 | % | 0.21 | 1 | 0 | 1.17 | 0.65 | 0.04 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 22.00 | 3.50 | 5.00 | 4.25 | % | 0.19 | 0 | 0 | 1.18 | 0.63 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 22.50 | 3.30 | 4.90 | 4.10 | % | 0.18 | 0 | 0 | 1.20 | 0.61 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 23.00 | 3.20 | 4.30 | 3.75 | % | 0.16 | 0 | 0 | 1.15 | 0.59 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 23.50 | 3.00 | 4.50 | 3.75 | % | 0.16 | 0 | 0 | 1.21 | 0.57 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 24.00 | 2.80 | 4.30 | 3.55 | % | 0.15 | 0 | 0 | 1.21 | 0.55 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 24.50 | 2.65 | 4.10 | 3.38 | 2.38 | % | 0.14 | 1 | 0 | 1.21 | 0.53 | 0.04 | -0.05 | 3/12/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.50 | 0.25 | 1.15 | 0.70 | % | 0.05 | 0 | 0 | 1.23 | -0.11 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 15.00 | 0.50 | 1.20 | 0.85 | % | 0.06 | 0 | 0 | 1.27 | -0.12 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 15.50 | 0.35 | 1.25 | 0.80 | % | 0.05 | 0 | 0 | 1.16 | -0.14 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.00 | 0.70 | 1.55 | 1.13 | % | 0.07 | 0 | 0 | 1.28 | -0.15 | 0.02 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 16.50 | 0.80 | 1.50 | 1.15 | % | 0.07 | 0 | 0 | 1.22 | -0.17 | 0.03 | -0.03 | 3/12/2026 3:59:46 PM EST | |||
| 17.00 | 0.75 | 1.75 | 1.25 | % | 0.07 | 0 | 0 | 1.19 | -0.18 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 17.50 | 1.05 | 2.00 | 1.53 | % | 0.09 | 0 | 0 | 1.24 | -0.20 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 18.00 | 1.35 | 2.10 | 1.73 | 1.60 | % | 0.10 | 1 | 0 | 1.25 | -0.22 | 0.03 | -0.04 | 3/12/2026 | 3/12/2026 3:59:46 PM EST | |
| 18.50 | 1.30 | 2.35 | 1.83 | % | 0.10 | 0 | 0 | 1.22 | -0.24 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 19.00 | 1.40 | 2.60 | 2.00 | % | 0.11 | 0 | 0 | 1.21 | -0.26 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 19.50 | 1.80 | 2.85 | 2.33 | % | 0.12 | 0 | 0 | 1.25 | -0.28 | 0.03 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 20.00 | 1.65 | 3.10 | 2.38 | % | 0.12 | 0 | 0 | 1.19 | -0.29 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 20.50 | 1.90 | 3.40 | 2.65 | % | 0.13 | 0 | 0 | 1.20 | -0.31 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 21.00 | 2.40 | 3.70 | 3.05 | % | 0.15 | 0 | 0 | 1.25 | -0.33 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 21.50 | 2.65 | 4.00 | 3.33 | % | 0.15 | 0 | 0 | 1.26 | -0.35 | 0.04 | -0.04 | 3/12/2026 3:59:46 PM EST | |||
| 22.00 | 2.85 | 4.30 | 3.58 | % | 0.16 | 0 | 0 | 1.25 | -0.37 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 22.50 | 2.95 | 4.60 | 3.78 | % | 0.17 | 0 | 0 | 1.23 | -0.39 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 23.00 | 3.50 | 4.90 | 4.20 | % | 0.18 | 0 | 0 | 1.27 | -0.41 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 23.50 | 3.90 | 5.10 | 4.50 | % | 0.19 | 0 | 0 | 1.27 | -0.43 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 24.00 | 4.00 | 5.60 | 4.80 | % | 0.20 | 0 | 0 | 1.27 | -0.45 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST | |||
| 24.50 | 4.00 | 5.80 | 4.90 | % | 0.20 | 0 | 0 | 1.20 | -0.47 | 0.04 | -0.05 | 3/12/2026 3:59:46 PM EST |