Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $16.78 as of 5/26/2026 10:09:34 AM 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 | 14.00 | 16.20 | 15.10 | % | 6.04 | 0 | 0 | 7.47 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:53 PM EST | |||
| 5.00 | 11.50 | 13.90 | 12.70 | % | 2.54 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 5/26/2026 2:58:53 PM EST | |||
| 7.50 | 9.50 | 10.90 | 10.20 | % | 1.36 | 0 | 0 | 3.04 | 0.98 | 0.01 | -0.01 | 5/26/2026 2:58:53 PM EST | |||
| 10.00 | 7.30 | 8.50 | 7.90 | 5.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.91 | 0.93 | 0.02 | -0.01 | 5/21/2026 | 5/26/2026 2:58:53 PM EST |
| 12.50 | 5.10 | 6.30 | 5.70 | 6.20 | +1.30 | +26.54% | 0.46 | 3 | 32 | 1.26 | 0.84 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 15.00 | 3.90 | 4.30 | 4.10 | 4.15 | +0.95 | +29.69% | 0.27 | 51 | 220 | 1.15 | 0.71 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 17.50 | 2.80 | 3.10 | 2.95 | 2.95 | +0.50 | +20.41% | 0.17 | 491 | 726 | 1.14 | 0.58 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 20.00 | 2.05 | 2.25 | 2.15 | 2.08 | +0.38 | +22.36% | 0.11 | 5,493 | 778 | 1.11 | 0.45 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 22.50 | 1.20 | 1.80 | 1.50 | 1.42 | +0.31 | +27.93% | 0.07 | 161 | 369 | 1.18 | 0.35 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 25.00 | 0.85 | 1.25 | 1.05 | 0.98 | +0.24 | +32.44% | 0.04 | 31 | 27 | 1.17 | 0.27 | 0.04 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 30.00 | 0.40 | 0.85 | 0.63 | 0.72 | +0.47 | +188.00% | 0.02 | 6 | 2 | 1.22 | 0.16 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:58:53 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 | 4.51 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:53 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/26/2026 2:58:53 PM EST | |||
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | -0.04 | -33.34% | 0.01 | 4 | 1 | 1.23 | -0.02 | 0.01 | -0.01 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.03 | 44 | 88 | 1.19 | -0.07 | 0.02 | -0.01 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 12.50 | 0.65 | 0.75 | 0.70 | 0.70 | -0.10 | -12.50% | 0.06 | 48 | 213 | 1.11 | -0.16 | 0.03 | -0.02 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 15.00 | 1.40 | 1.65 | 1.53 | 1.48 | -0.52 | -26.00% | 0.10 | 41 | 443 | 1.11 | -0.29 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 17.50 | 2.65 | 3.00 | 2.83 | 2.58 | -1.02 | -28.34% | 0.16 | 1 | 27 | 1.14 | -0.42 | 0.05 | -0.03 | 5/26/2026 | 5/26/2026 2:58:53 PM EST |
| 20.00 | 4.40 | 5.00 | 4.70 | % | 0.24 | 0 | 0 | 1.16 | -0.55 | 0.05 | -0.03 | 5/26/2026 2:58:53 PM EST | |||
| 22.50 | 6.20 | 7.00 | 6.60 | % | 0.29 | 0 | 0 | 1.15 | -0.65 | 0.05 | -0.03 | 5/26/2026 2:58:53 PM EST | |||
| 25.00 | 7.70 | 9.10 | 8.40 | % | 0.34 | 0 | 0 | 1.37 | -0.73 | 0.04 | -0.03 | 5/26/2026 2:58:53 PM EST | |||
| 30.00 | 12.40 | 13.60 | 13.00 | % | 0.43 | 0 | 0 | 1.45 | -0.84 | 0.03 | -0.02 | 5/26/2026 2:58:53 PM EST |