Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $12.41 as of 4/10/2026 8:07:00 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 | 9.70 | 12.20 | 10.95 | % | 2.19 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 4/16/2026 3:59:24 PM EST | |||
| 6.00 | 8.70 | 11.20 | 9.95 | 8.95 | 0.00 | 0.00% | 1.66 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/16/2026 3:59:24 PM EST |
| 7.00 | 7.70 | 10.50 | 9.10 | 8.80 | 0.00 | 0.00% | 1.30 | 0 | 2 | 2.58 | 0.99 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 7.50 | 7.30 | 10.00 | 8.65 | 8.20 | 0.00 | 0.00% | 1.15 | 0 | 2 | 2.51 | 0.98 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 8.00 | 6.80 | 9.50 | 8.15 | 7.80 | 0.00 | 0.00% | 1.02 | 0 | 2 | 2.23 | 0.97 | 0.01 | 0.00 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 8.50 | 6.40 | 9.00 | 7.70 | 7.35 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.98 | 0.96 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 9.00 | 6.00 | 8.40 | 7.20 | % | 0.80 | 0 | 0 | 1.93 | 0.95 | 0.02 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 9.50 | 5.60 | 7.90 | 6.75 | % | 0.71 | 0 | 0 | 1.79 | 0.93 | 0.02 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 10.00 | 5.30 | 7.40 | 6.35 | % | 0.64 | 0 | 0 | 1.74 | 0.91 | 0.03 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 10.50 | 5.00 | 6.50 | 5.75 | % | 0.55 | 0 | 0 | 1.62 | 0.89 | 0.03 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 11.00 | 4.60 | 6.40 | 5.50 | % | 0.50 | 0 | 0 | 1.57 | 0.87 | 0.03 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 11.50 | 4.20 | 6.00 | 5.10 | % | 0.44 | 0 | 0 | 1.51 | 0.84 | 0.04 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 12.00 | 3.90 | 5.60 | 4.75 | 4.59 | 0.00 | 0.00% | 0.40 | 0 | 46 | 1.13 | 0.81 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 12.50 | 3.50 | 5.20 | 4.35 | 2.85 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.09 | 0.79 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 13.00 | 3.20 | 4.60 | 3.90 | 3.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.08 | 0.76 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:24 PM EST |
| 13.50 | 3.10 | 4.50 | 3.80 | 3.55 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.09 | 0.73 | 0.05 | -0.02 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 14.00 | 2.85 | 4.00 | 3.43 | 2.10 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.10 | 0.69 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 14.50 | 2.60 | 3.60 | 3.10 | 2.59 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.10 | 0.66 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 15.00 | 2.35 | 3.60 | 2.98 | 2.77 | 0.00 | 0.00% | 0.20 | 0 | 8 | 1.11 | 0.63 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 15.50 | 2.15 | 3.20 | 2.68 | 2.17 | 0.00 | 0.00% | 0.17 | 0 | 10 | 1.12 | 0.60 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 16.00 | 1.95 | 3.10 | 2.53 | 2.32 | 0.00 | 0.00% | 0.16 | 0 | 60 | 1.11 | 0.57 | 0.06 | -0.03 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 16.50 | 1.75 | 2.90 | 2.33 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.10 | 0.53 | 0.07 | -0.03 | 4/15/2026 | 4/16/2026 3:59:24 PM EST |
| 17.00 | 1.55 | 2.50 | 2.03 | 2.00 | 0.00 | 0.00% | 0.12 | 0 | 13 | 1.12 | 0.50 | 0.07 | -0.03 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 17.50 | 1.40 | 2.50 | 1.95 | % | 0.11 | 0 | 0 | 1.12 | 0.47 | 0.07 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 18.00 | 1.25 | 2.35 | 1.80 | 0.97 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.10 | 0.44 | 0.07 | -0.03 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 18.50 | 1.10 | 2.15 | 1.63 | 0.82 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.08 | 0.41 | 0.06 | -0.03 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 19.00 | 1.00 | 2.00 | 1.50 | 0.95 | 0.00 | 0.00% | 0.08 | 0 | 7 | 1.15 | 0.39 | 0.06 | -0.03 | 4/15/2026 | 4/16/2026 3:59:24 PM EST |
| 20.00 | 0.70 | 1.50 | 1.10 | 1.00 | -0.10 | -9.10% | 0.06 | 8 | 15 | 1.11 | 0.33 | 0.06 | -0.02 | 4/17/2026 | 4/16/2026 3:59:24 PM EST |
| 21.00 | 0.50 | 1.50 | 1.00 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 24 | 1.10 | 0.29 | 0.06 | -0.02 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 22.00 | 0.35 | 1.30 | 0.83 | 0.47 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.03 | 0.24 | 0.05 | -0.02 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 23.00 | 0.25 | 1.15 | 0.70 | % | 0.03 | 0 | 0 | 1.07 | 0.21 | 0.05 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 24.00 | 0.15 | 1.00 | 0.58 | % | 0.02 | 0 | 0 | 1.00 | 0.17 | 0.04 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 25.00 | 0.10 | 0.90 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.03 | 0.15 | 0.04 | -0.02 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 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 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:24 PM EST | |||
| 6.00 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 4/16/2026 3:59:24 PM EST | |||
| 7.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.27 | -0.01 | 0.01 | 0.00 | 4/16/2026 3:59:24 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.11 | -0.02 | 0.01 | 0.00 | 4/16/2026 3:59:24 PM EST | |||
| 8.00 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 1.97 | -0.03 | 0.01 | 0.00 | 4/16/2026 3:59:24 PM EST | |||
| 8.50 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.16 | -0.04 | 0.02 | -0.01 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.31 | -0.05 | 0.02 | -0.01 | 4/13/2026 | 4/16/2026 3:59:24 PM EST |
| 9.50 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 1.21 | -0.07 | 0.02 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 10.00 | 0.05 | 0.60 | 0.33 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 750 | 1.19 | -0.09 | 0.03 | -0.01 | 4/16/2026 | 4/16/2026 3:59:24 PM EST |
| 10.50 | 0.05 | 0.60 | 0.33 | % | 0.03 | 0 | 0 | 1.17 | -0.11 | 0.03 | -0.01 | 4/16/2026 3:59:24 PM EST | |||
| 11.00 | 0.15 | 0.70 | 0.43 | 0.67 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.19 | -0.13 | 0.03 | -0.01 | 4/15/2026 | 4/16/2026 3:59:24 PM EST |
| 11.50 | 0.20 | 0.85 | 0.53 | % | 0.05 | 0 | 0 | 1.17 | -0.16 | 0.04 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 12.00 | 0.30 | 1.00 | 0.65 | 1.24 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.19 | -0.19 | 0.04 | -0.02 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 12.50 | 0.45 | 1.20 | 0.83 | 1.13 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.10 | -0.21 | 0.05 | -0.02 | 4/15/2026 | 4/16/2026 3:59:24 PM EST |
| 13.00 | 0.60 | 1.35 | 0.98 | % | 0.08 | 0 | 0 | 1.16 | -0.24 | 0.05 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 13.50 | 0.80 | 1.60 | 1.20 | % | 0.09 | 0 | 0 | 1.16 | -0.27 | 0.05 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 14.00 | 1.00 | 1.80 | 1.40 | 2.07 | 0.00 | 0.00% | 0.10 | 0 | 8 | 1.11 | -0.31 | 0.06 | -0.02 | 4/14/2026 | 4/16/2026 3:59:24 PM EST |
| 14.50 | 1.20 | 2.05 | 1.63 | % | 0.11 | 0 | 0 | 1.14 | -0.34 | 0.06 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 15.00 | 1.45 | 2.35 | 1.90 | % | 0.13 | 0 | 0 | 1.15 | -0.37 | 0.06 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 15.50 | 1.70 | 2.60 | 2.15 | % | 0.14 | 0 | 0 | 1.13 | -0.40 | 0.06 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 16.00 | 1.95 | 2.95 | 2.45 | % | 0.15 | 0 | 0 | 1.15 | -0.43 | 0.06 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 16.50 | 2.20 | 3.10 | 2.65 | % | 0.16 | 0 | 0 | 1.11 | -0.47 | 0.07 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 17.00 | 2.50 | 3.60 | 3.05 | % | 0.18 | 0 | 0 | 1.12 | -0.50 | 0.07 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 17.50 | 2.80 | 3.80 | 3.30 | % | 0.19 | 0 | 0 | 1.15 | -0.53 | 0.07 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | % | 0.21 | 0 | 0 | 1.16 | -0.56 | 0.07 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 18.50 | 3.40 | 4.70 | 4.05 | % | 0.22 | 0 | 0 | 1.13 | -0.59 | 0.06 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 19.00 | 3.80 | 5.10 | 4.45 | % | 0.23 | 0 | 0 | 1.14 | -0.61 | 0.06 | -0.03 | 4/16/2026 3:59:24 PM EST | |||
| 20.00 | 4.40 | 5.90 | 5.15 | % | 0.26 | 0 | 0 | 1.18 | -0.67 | 0.06 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 21.00 | 5.10 | 6.70 | 5.90 | % | 0.28 | 0 | 0 | 1.18 | -0.71 | 0.06 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 22.00 | 5.90 | 7.60 | 6.75 | % | 0.31 | 0 | 0 | 1.08 | -0.76 | 0.05 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 23.00 | 6.70 | 8.50 | 7.60 | % | 0.33 | 0 | 0 | 1.50 | -0.79 | 0.05 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 24.00 | 7.60 | 9.40 | 8.50 | % | 0.35 | 0 | 0 | 1.47 | -0.83 | 0.04 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 25.00 | 8.50 | 10.30 | 9.40 | % | 0.38 | 0 | 0 | 1.60 | -0.85 | 0.04 | -0.02 | 4/16/2026 3:59:24 PM EST | |||
| 30.00 | % | 0.00 | 0 | 0 | EST |