Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $12.12 as of 7/11/2025 9:03:14 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 | 9.40 | 9.90 | 9.65 | 9.00 | +3.57 | +65.75% | 3.86 | 7 | 11 | 8.30 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 5.00 | 6.90 | 7.20 | 7.05 | 7.50 | +4.72 | +169.79% | 1.41 | 130 | 444 | 4.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 7.50 | 4.50 | 4.70 | 4.60 | 4.69 | +3.34 | +247.41% | 0.61 | 583 | 2,472 | 2.44 | 0.99 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 2.10 | 2.40 | 2.25 | 2.40 | +2.15 | +860.00% | 0.23 | 5,181 | 7,636 | 1.01 | 0.85 | 0.09 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 12.50 | 0.90 | 0.95 | 0.93 | 0.95 | +0.87 | +1,087.50% | 0.07 | 8,011 | 1,315 | 1.56 | 0.51 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.50 | +0.45 | +900.00% | 0.03 | 4,136 | 951 | 1.92 | 0.27 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.26 | +0.16 | +160.00% | 0.02 | 610 | 75 | 2.18 | 0.15 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.18 | +0.16 | +800.00% | 0.01 | 175 | 22 | 2.44 | 0.08 | 0.04 | -0.04 | 7/11/2025 | 7/11/2025 3:59:56 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 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:56 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.03 | -50.00% | 0.01 | 20 | 1,261 | 3.54 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | -0.07 | -41.18% | 0.01 | 667 | 1,623 | 2.40 | -0.01 | 0.01 | -0.01 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.25 | -1.32 | -84.08% | 0.03 | 3,161 | 532 | 1.62 | -0.15 | 0.09 | -0.05 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 12.50 | 1.30 | 1.40 | 1.35 | 1.35 | -2.72 | -66.83% | 0.11 | 615 | 20 | 1.76 | -0.49 | 0.14 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST |
| 15.00 | 3.30 | 3.50 | 3.40 | 3.30 | % | 0.23 | 55 | 0 | 2.20 | -0.73 | 0.10 | -0.08 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 17.50 | 5.50 | 6.50 | 6.00 | 5.30 | % | 0.34 | 14 | 0 | 3.00 | -0.85 | 0.06 | -0.06 | 7/11/2025 | 7/11/2025 3:59:56 PM EST | |
| 20.00 | 7.70 | 8.70 | 8.20 | % | 0.41 | 0 | 0 | 4.08 | -0.92 | 0.04 | -0.04 | 7/11/2025 3:59:56 PM EST |