Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $28.88 as of 6/2/2026 12:06:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 16.70 | 19.70 | 18.20 | % | 1.35 | 0 | 0 | 2.81 | 0.99 | 0.00 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 14.00 | 16.30 | 19.20 | 17.75 | % | 1.27 | 0 | 0 | 2.70 | 0.98 | 0.00 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 14.50 | 15.90 | 18.80 | 17.35 | % | 1.20 | 0 | 0 | 2.67 | 0.98 | 0.00 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 15.00 | 15.40 | 18.30 | 16.85 | % | 1.12 | 0 | 0 | 2.57 | 0.98 | 0.00 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 15.50 | 14.80 | 17.90 | 16.35 | % | 1.05 | 0 | 0 | 2.53 | 0.97 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 16.00 | 14.40 | 17.40 | 15.90 | % | 0.99 | 0 | 0 | 2.44 | 0.96 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 16.50 | 14.00 | 17.00 | 15.50 | 14.50 | 0.00 | 0.00% | 0.94 | 0 | 1 | 2.41 | 0.96 | 0.01 | -0.02 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 17.00 | 13.50 | 16.50 | 15.00 | % | 0.88 | 0 | 0 | 2.37 | 0.95 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 17.50 | 13.10 | 16.10 | 14.60 | % | 0.83 | 0 | 0 | 2.28 | 0.95 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 18.00 | 12.70 | 15.40 | 14.05 | 13.75 | +5.54 | +67.48% | 0.78 | 2 | 3 | 2.05 | 0.94 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 18.50 | 12.30 | 15.10 | 13.70 | % | 0.74 | 0 | 0 | 2.07 | 0.93 | 0.01 | -0.03 | 6/2/2026 10:58:35 AM EST | |||
| 19.00 | 11.90 | 14.60 | 13.25 | 9.78 | 0.00 | 0.00% | 0.70 | 0 | 2 | 1.86 | 0.92 | 0.01 | -0.03 | 5/28/2026 | 6/2/2026 10:58:35 AM EST |
| 19.50 | 11.40 | 14.10 | 12.75 | % | 0.65 | 0 | 0 | 1.88 | 0.91 | 0.01 | -0.03 | 6/2/2026 10:58:35 AM EST | |||
| 20.00 | 11.40 | 13.70 | 12.55 | 12.20 | +2.20 | +22.00% | 0.63 | 4 | 11 | 1.94 | 0.90 | 0.01 | -0.04 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 20.50 | 11.20 | 13.10 | 12.15 | % | 0.59 | 0 | 0 | 1.86 | 0.89 | 0.01 | -0.04 | 6/2/2026 10:58:35 AM EST | |||
| 21.00 | 11.70 | 12.90 | 12.30 | 11.50 | % | 0.59 | 3 | 0 | 1.36 | 0.88 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:35 AM EST | |
| 21.50 | 10.30 | 12.90 | 11.60 | % | 0.54 | 0 | 0 | 1.72 | 0.87 | 0.02 | -0.04 | 6/2/2026 10:58:35 AM EST | |||
| 22.00 | 9.60 | 12.50 | 11.05 | 9.80 | 0.00 | 0.00% | 0.50 | 0 | 1 | 1.16 | 0.85 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 22.50 | 9.60 | 11.70 | 10.65 | % | 0.47 | 0 | 0 | 1.37 | 0.84 | 0.02 | -0.05 | 6/2/2026 10:58:35 AM EST | |||
| 23.00 | 9.30 | 11.30 | 10.30 | 10.10 | +4.25 | +72.65% | 0.45 | 1 | 10 | 1.34 | 0.83 | 0.02 | -0.05 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 23.50 | 8.70 | 11.40 | 10.05 | 9.35 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.40 | 0.81 | 0.02 | -0.05 | 5/28/2026 | 6/2/2026 10:58:35 AM EST |
| 24.00 | 8.70 | 10.80 | 9.75 | % | 0.41 | 0 | 0 | 1.37 | 0.80 | 0.02 | -0.06 | 6/2/2026 10:58:35 AM EST | |||
| 25.00 | 8.00 | 10.00 | 9.00 | % | 0.36 | 0 | 0 | 1.38 | 0.77 | 0.02 | -0.06 | 6/2/2026 10:58:35 AM EST | |||
| 26.00 | 7.50 | 9.50 | 8.50 | 8.50 | % | 0.33 | 1 | 0 | 1.35 | 0.74 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:35 AM EST | |
| 27.00 | 6.90 | 9.00 | 7.95 | 6.12 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.49 | 0.72 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 28.00 | 6.30 | 8.40 | 7.35 | 5.50 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.41 | 0.69 | 0.02 | -0.07 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 29.00 | 5.90 | 7.80 | 6.85 | 7.55 | +2.05 | +37.28% | 0.24 | 4 | 11 | 1.45 | 0.66 | 0.03 | -0.07 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 30.00 | 5.40 | 7.30 | 6.35 | 6.81 | +1.60 | +30.71% | 0.21 | 4 | 14 | 1.41 | 0.63 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 31.00 | 5.50 | 7.10 | 6.30 | 5.85 | +0.79 | +15.62% | 0.20 | 6 | 5 | 1.51 | 0.61 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 32.00 | 5.40 | 6.60 | 6.00 | 5.90 | +0.90 | +18.00% | 0.19 | 564 | 34 | 1.51 | 0.58 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 33.00 | 5.00 | 6.50 | 5.75 | 5.79 | +1.75 | +43.32% | 0.17 | 3 | 3 | 1.54 | 0.56 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 34.00 | 4.20 | 6.40 | 5.30 | % | 0.16 | 0 | 0 | 1.55 | 0.54 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 35.00 | 4.20 | 5.50 | 4.85 | 3.81 | 0.00 | 0.00% | 0.14 | 0 | 50 | 1.60 | 0.51 | 0.03 | -0.08 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 36.00 | 4.10 | 5.20 | 4.65 | 5.48 | +1.86 | +51.39% | 0.13 | 1 | 11 | 1.56 | 0.49 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 37.00 | 3.10 | 4.90 | 4.00 | 4.32 | % | 0.11 | 2 | 0 | 1.45 | 0.47 | 0.03 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST | |
| 38.00 | 2.80 | 4.60 | 3.70 | % | 0.10 | 0 | 0 | 1.46 | 0.45 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 39.00 | 2.55 | 5.20 | 3.88 | 3.70 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.56 | 0.43 | 0.03 | -0.08 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 40.00 | 3.20 | 4.60 | 3.90 | 2.95 | 0.00 | 0.00% | 0.10 | 0 | 3 | 1.63 | 0.41 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 45.00 | 2.25 | 3.20 | 2.73 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 20 | 1.55 | 0.33 | 0.02 | -0.08 | 6/1/2026 | 6/2/2026 10:58:35 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.50 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 2.91 | -0.01 | 0.00 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 14.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.46 | -0.02 | 0.00 | -0.01 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 14.50 | 0.00 | 1.45 | 0.73 | % | 0.05 | 0 | 0 | 2.53 | -0.02 | 0.00 | -0.01 | 6/2/2026 10:58:35 AM EST | |||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.58 | -0.02 | 0.00 | -0.01 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 15.50 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 2.47 | -0.03 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 16.00 | 0.00 | 1.65 | 0.83 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 8 | 2.38 | -0.04 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 10:58:35 AM EST |
| 16.50 | 0.00 | 1.65 | 0.83 | % | 0.05 | 0 | 0 | 2.30 | -0.04 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 17.00 | 0.05 | 1.60 | 0.83 | % | 0.05 | 0 | 0 | 1.56 | -0.05 | 0.01 | -0.02 | 6/2/2026 10:58:35 AM EST | |||
| 17.50 | 0.05 | 1.60 | 0.83 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.50 | -0.05 | 0.01 | -0.02 | 5/28/2026 | 6/2/2026 10:58:35 AM EST |
| 18.00 | 0.15 | 0.85 | 0.50 | 0.54 | -0.07 | -11.48% | 0.03 | 1 | 25 | 1.33 | -0.06 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 18.50 | 0.05 | 0.90 | 0.48 | 0.54 | % | 0.03 | 2 | 0 | 1.19 | -0.07 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:35 AM EST | |
| 19.00 | 0.20 | 0.75 | 0.48 | 0.55 | -0.58 | -51.33% | 0.03 | 2 | 4 | 1.28 | -0.08 | 0.01 | -0.03 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 19.50 | 0.30 | 0.85 | 0.58 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.18 | -0.09 | 0.01 | -0.03 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 20.00 | 0.45 | 1.05 | 0.75 | 1.17 | 0.00 | 0.00% | 0.04 | 0 | 19 | 1.08 | -0.10 | 0.01 | -0.04 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 20.50 | 0.20 | 1.20 | 0.70 | % | 0.03 | 0 | 0 | 1.18 | -0.11 | 0.01 | -0.04 | 6/2/2026 10:58:35 AM EST | |||
| 21.00 | 0.75 | 1.15 | 0.95 | 1.03 | -0.37 | -26.43% | 0.05 | 3 | 3 | 1.34 | -0.12 | 0.02 | -0.04 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |
| 21.50 | 0.90 | 1.65 | 1.28 | % | 0.06 | 0 | 0 | 1.20 | -0.13 | 0.02 | -0.04 | 6/2/2026 10:58:35 AM EST | |||
| 22.00 | 0.45 | 2.15 | 1.30 | % | 0.06 | 0 | 0 | 1.29 | -0.15 | 0.02 | -0.05 | 6/2/2026 10:58:35 AM EST | |||
| 22.50 | 0.60 | 1.90 | 1.25 | % | 0.06 | 0 | 0 | 1.23 | -0.16 | 0.02 | -0.05 | 6/2/2026 10:58:35 AM EST | |||
| 23.00 | 0.70 | 2.05 | 1.38 | % | 0.06 | 0 | 0 | 1.24 | -0.17 | 0.02 | -0.05 | 6/2/2026 10:58:35 AM EST | |||
| 23.50 | 1.50 | 2.40 | 1.95 | 1.55 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.42 | -0.19 | 0.02 | -0.05 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 24.00 | 1.60 | 2.20 | 1.90 | 2.20 | % | 0.08 | 1 | 0 | 1.34 | -0.20 | 0.02 | -0.06 | 6/2/2026 | 6/2/2026 10:58:35 AM EST | |
| 25.00 | 1.35 | 2.80 | 2.08 | % | 0.08 | 0 | 0 | 1.29 | -0.23 | 0.02 | -0.06 | 6/2/2026 10:58:35 AM EST | |||
| 26.00 | 1.75 | 3.30 | 2.53 | % | 0.10 | 0 | 0 | 1.33 | -0.26 | 0.02 | -0.06 | 6/2/2026 10:58:35 AM EST | |||
| 27.00 | 2.20 | 3.80 | 3.00 | % | 0.11 | 0 | 0 | 1.33 | -0.28 | 0.02 | -0.07 | 6/2/2026 10:58:35 AM EST | |||
| 28.00 | 2.70 | 4.10 | 3.40 | 5.22 | 0.00 | 0.00% | 0.12 | 0 | 4 | 1.33 | -0.31 | 0.02 | -0.07 | 6/1/2026 | 6/2/2026 10:58:35 AM EST |
| 29.00 | 3.20 | 4.80 | 4.00 | 5.54 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.30 | -0.34 | 0.03 | -0.07 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 30.00 | 3.80 | 5.60 | 4.70 | 5.12 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.37 | -0.37 | 0.03 | -0.08 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 31.00 | 4.70 | 6.40 | 5.55 | 6.11 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.42 | -0.39 | 0.03 | -0.08 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 32.00 | 5.20 | 6.50 | 5.85 | % | 0.18 | 0 | 0 | 1.48 | -0.42 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 33.00 | 6.20 | 7.70 | 6.95 | % | 0.21 | 0 | 0 | 1.54 | -0.44 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 34.00 | 6.60 | 8.90 | 7.75 | 8.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.61 | -0.46 | 0.03 | -0.08 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 35.00 | 7.20 | 8.60 | 7.90 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.60 | -0.49 | 0.03 | -0.08 | 5/29/2026 | 6/2/2026 10:58:35 AM EST |
| 36.00 | 8.10 | 10.20 | 9.15 | % | 0.25 | 0 | 0 | 1.59 | -0.51 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 37.00 | 8.70 | 10.00 | 9.35 | % | 0.25 | 0 | 0 | 1.64 | -0.53 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 38.00 | 9.40 | 11.90 | 10.65 | % | 0.28 | 0 | 0 | 1.64 | -0.55 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 39.00 | 9.90 | 12.70 | 11.30 | % | 0.29 | 0 | 0 | 1.56 | -0.57 | 0.03 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 40.00 | 10.80 | 13.50 | 12.15 | % | 0.30 | 0 | 0 | 1.57 | -0.59 | 0.02 | -0.08 | 6/2/2026 10:58:35 AM EST | |||
| 45.00 | 14.90 | 16.50 | 15.70 | 15.80 | % | 0.35 | 1 | 0 | 1.59 | -0.67 | 0.02 | -0.08 | 6/2/2026 | 6/2/2026 10:58:35 AM EST |