Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $6.68 as of 3/28/2025 9:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.90 | 4.30 | 2.84 | 0.00 | 0.00% | 0 | 3 | 2.60 | 1.00 | 0.01 | 0.00 | 3/7/2025 | 3/28/2025 3:59:59 PM EST |
| 5.00 | 1.80 | 2.10 | 2.30 | 0.00 | 0.00% | 0 | 13 | 1.20 | 0.79 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 0.75 | 0.95 | 0.80 | -0.45 | -36.00% | 22 | 44 | 1.25 | 0.47 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 0.25 | 0.45 | 0.31 | -0.19 | -38.00% | 33 | 280 | 1.25 | 0.25 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 18 | 1.49 | 0.12 | 0.06 | -0.01 | 3/24/2025 | 3/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.64 | 0.06 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.19 | 0.03 | 0.02 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 33 | 2.72 | 0.01 | 0.01 | 0.00 | 2/25/2025 | 3/28/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 39 | 2.87 | 0.01 | 0.01 | 0.00 | 3/4/2025 | 3/28/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 5.00 | 0.35 | 0.65 | 0.50 | +0.15 | +42.86% | 9 | 36 | 1.33 | -0.21 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 7.50 | 1.45 | 2.00 | 1.85 | +0.16 | +9.47% | 2 | 9 | 1.17 | -0.53 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:59 PM EST |
| 10.00 | 3.40 | 4.10 | 3.60 | 0.00 | 0.00% | 0 | 1 | 1.39 | -0.75 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:59 PM EST |
| 12.50 | 5.90 | 6.60 | % | 0 | 0 | 1.89 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:59 PM EST | |||
| 15.00 | 8.30 | 9.10 | % | 0 | 0 | 2.18 | -0.94 | 0.04 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 17.50 | 10.70 | 11.70 | % | 0 | 0 | 2.54 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 20.00 | 13.20 | 14.20 | % | 0 | 0 | 2.73 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST | |||
| 22.50 | 15.70 | 16.40 | % | 0 | 0 | 2.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:59 PM EST |