Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $16.13 as of 4/24/2026 5:43:08 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 | 11.30 | 13.10 | 12.20 | 13.20 | 0.00 | 0.00% | 4.88 | 0 | 1 | 5.43 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:27 PM EST |
| 5.00 | 8.80 | 10.80 | 9.80 | 10.70 | 0.00 | 0.00% | 1.96 | 0 | 1 | 3.48 | 0.99 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:27 PM EST |
| 7.50 | 6.80 | 8.10 | 7.45 | % | 0.99 | 0 | 0 | 2.17 | 0.95 | 0.02 | -0.01 | 4/24/2026 3:59:27 PM EST | |||
| 10.00 | 4.90 | 5.70 | 5.30 | 5.49 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.20 | 0.85 | 0.03 | -0.01 | 4/20/2026 | 4/24/2026 3:59:27 PM EST |
| 12.50 | 3.30 | 3.80 | 3.55 | 3.40 | -1.10 | -24.45% | 0.28 | 12 | 22 | 1.13 | 0.72 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 15.00 | 2.20 | 2.50 | 2.35 | 2.30 | -0.90 | -28.13% | 0.16 | 57 | 52 | 1.11 | 0.56 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 17.50 | 1.50 | 1.70 | 1.60 | 1.63 | -0.65 | -28.51% | 0.09 | 225 | 258 | 1.15 | 0.42 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 20.00 | 0.90 | 1.20 | 1.05 | 1.05 | -0.30 | -22.23% | 0.05 | 11 | 291 | 1.14 | 0.31 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 22.50 | 0.45 | 1.05 | 0.75 | 0.84 | -0.46 | -35.39% | 0.03 | 51 | 44 | 1.16 | 0.23 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.55 | -0.37 | -40.22% | 0.02 | 2 | 2 | 1.13 | 0.17 | 0.04 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 30.00 | 0.05 | 0.50 | 0.28 | 0.27 | -0.13 | -32.50% | 0.01 | 50 | 5 | 1.15 | 0.10 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:27 PM EST | |||
| 5.00 | 0.00 | 0.25 | 0.13 | 0.13 | % | 0.03 | 50 | 0 | 2.02 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:27 PM EST | |
| 7.50 | 0.15 | 0.25 | 0.20 | 0.20 | -0.10 | -33.34% | 0.03 | 38 | 12 | 1.26 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 10.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.10 | +20.00% | 0.06 | 18 | 52 | 1.17 | -0.15 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 12.50 | 1.35 | 1.55 | 1.45 | 1.45 | +0.35 | +31.82% | 0.12 | 72 | 82 | 1.14 | -0.28 | 0.05 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 15.00 | 2.65 | 2.95 | 2.80 | 2.85 | +0.55 | +23.92% | 0.19 | 46 | 65 | 1.15 | -0.44 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:27 PM EST |
| 17.50 | 4.10 | 4.70 | 4.40 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 366 | 1.12 | -0.58 | 0.06 | -0.02 | 4/22/2026 | 4/24/2026 3:59:27 PM EST |
| 20.00 | 5.90 | 6.70 | 6.30 | 5.80 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.08 | -0.69 | 0.06 | -0.02 | 4/21/2026 | 4/24/2026 3:59:27 PM EST |
| 22.50 | 8.00 | 8.90 | 8.45 | 8.00 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.04 | -0.77 | 0.05 | -0.02 | 4/21/2026 | 4/24/2026 3:59:27 PM EST |
| 25.00 | 10.20 | 11.30 | 10.75 | % | 0.43 | 0 | 0 | 1.45 | -0.83 | 0.04 | -0.02 | 4/24/2026 3:59:27 PM EST | |||
| 30.00 | 15.20 | 16.10 | 15.65 | % | 0.52 | 0 | 0 | 1.60 | -0.90 | 0.02 | -0.01 | 4/24/2026 3:59:27 PM EST |