Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $14.86 as of 3/26/2026 7:48:30 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 | 10.30 | 12.20 | 11.25 | % | 4.50 | 0 | 9 | 6.46 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 PM EST | |||
| 5.00 | 7.80 | 9.80 | 8.80 | 9.90 | 0.00 | 0.00% | 1.76 | 0 | 101 | 3.78 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/26/2026 3:59:18 PM EST |
| 7.50 | 5.90 | 7.20 | 6.55 | % | 0.87 | 0 | 533 | 2.39 | 0.95 | 0.02 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 10.00 | 3.90 | 4.30 | 4.10 | 4.70 | -1.24 | -20.88% | 0.41 | 2 | 737 | 1.05 | 0.83 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 12.50 | 2.60 | 2.80 | 2.70 | 2.70 | -0.70 | -20.59% | 0.22 | 66 | 582 | 1.12 | 0.66 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 15.00 | 1.50 | 2.00 | 1.75 | 1.73 | -0.63 | -26.70% | 0.12 | 124 | 3,056 | 1.09 | 0.49 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 17.50 | 1.00 | 1.20 | 1.10 | 1.00 | -0.52 | -34.22% | 0.06 | 36 | 1,341 | 1.15 | 0.35 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 20.00 | 0.70 | 0.90 | 0.80 | 0.72 | -0.28 | -28.00% | 0.04 | 77 | 1,676 | 1.23 | 0.24 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 22.50 | 0.30 | 0.80 | 0.55 | 0.55 | -0.15 | -21.43% | 0.02 | 3 | 406 | 1.23 | 0.17 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 25.00 | 0.05 | 0.55 | 0.30 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 816 | 1.12 | 0.12 | 0.03 | -0.01 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.18 | -0.02 | -10.00% | 0.00 | 7 | 896 | 1.30 | 0.06 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 35.00 | 0.05 | 0.60 | 0.33 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 534 | 1.55 | 0.03 | 0.01 | 0.00 | 3/25/2026 | 3/26/2026 3:59:18 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 | 0.50 | 0.25 | % | 0.10 | 0 | 196 | 4.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 98 | 2.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:18 PM EST | |||
| 7.50 | 0.10 | 0.50 | 0.30 | 0.10 | -0.03 | -23.08% | 0.04 | 1 | 296 | 1.13 | -0.05 | 0.02 | -0.01 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 10.00 | 0.55 | 0.80 | 0.68 | 0.70 | +0.25 | +55.56% | 0.07 | 31 | 968 | 1.15 | -0.17 | 0.05 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 12.50 | 1.65 | 1.85 | 1.75 | 1.75 | +0.45 | +34.62% | 0.14 | 58 | 917 | 1.17 | -0.34 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 15.00 | 3.10 | 3.60 | 3.35 | 3.20 | +0.61 | +23.56% | 0.22 | 457 | 975 | 1.24 | -0.51 | 0.07 | -0.02 | 3/26/2026 | 3/26/2026 3:59:18 PM EST |
| 17.50 | 4.40 | 5.50 | 4.95 | 4.35 | 0.00 | 0.00% | 0.28 | 0 | 224 | 1.09 | -0.65 | 0.07 | -0.02 | 3/25/2026 | 3/26/2026 3:59:18 PM EST |
| 20.00 | 6.30 | 7.60 | 6.95 | 5.57 | 0.00 | 0.00% | 0.35 | 0 | 54 | 1.42 | -0.76 | 0.05 | -0.02 | 3/24/2026 | 3/26/2026 3:59:18 PM EST |
| 22.50 | 8.50 | 9.90 | 9.20 | 8.30 | 0.00 | 0.00% | 0.41 | 0 | 8 | 1.50 | -0.83 | 0.04 | -0.01 | 3/23/2026 | 3/26/2026 3:59:18 PM EST |
| 25.00 | 10.80 | 12.20 | 11.50 | 9.90 | 0.00 | 0.00% | 0.46 | 0 | 10 | 1.54 | -0.88 | 0.03 | -0.01 | 3/23/2026 | 3/26/2026 3:59:18 PM EST |
| 30.00 | 15.40 | 16.90 | 16.15 | % | 0.54 | 0 | 0 | 1.55 | -0.94 | 0.02 | -0.01 | 3/26/2026 3:59:18 PM EST | |||
| 35.00 | 20.30 | 22.00 | 21.15 | % | 0.60 | 0 | 0 | 1.86 | -0.97 | 0.01 | 0.00 | 3/26/2026 3:59:18 PM EST |