Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $22.08 as of 7/5/2026 11:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 4.00 | 7.00 | 5.50 | % | 0.29 | 0 | 0 | 1.12 | 0.75 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 19.50 | 4.20 | 6.80 | 5.50 | % | 0.28 | 0 | 0 | 1.26 | 0.73 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 3.10 | 6.60 | 4.85 | % | 0.24 | 0 | 0 | 1.10 | 0.71 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 20.50 | 3.60 | 6.30 | 4.95 | % | 0.24 | 0 | 0 | 1.26 | 0.69 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 21.00 | 3.20 | 6.10 | 4.65 | % | 0.22 | 0 | 0 | 1.24 | 0.67 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 21.50 | 2.80 | 5.90 | 4.35 | % | 0.20 | 0 | 0 | 1.22 | 0.65 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 22.00 | 2.60 | 5.70 | 4.15 | % | 0.19 | 0 | 0 | 1.23 | 0.63 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 2.60 | 4.70 | 3.65 | 5.50 | % | 0.16 | 2 | 0 | 1.13 | 0.61 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 23.00 | 2.50 | 4.50 | 3.50 | 3.60 | % | 0.15 | 6 | 0 | 1.15 | 0.59 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 23.50 | 2.55 | 3.90 | 3.23 | 3.43 | % | 0.14 | 18 | 0 | 1.13 | 0.57 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 24.00 | 2.10 | 3.90 | 3.00 | % | 0.12 | 0 | 0 | 1.11 | 0.55 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 24.50 | 1.75 | 3.50 | 2.63 | % | 0.11 | 0 | 0 | 1.05 | 0.53 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 1.70 | 4.80 | 3.25 | % | 0.13 | 0 | 0 | 1.31 | 0.51 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 25.50 | 1.70 | 4.70 | 3.20 | % | 0.13 | 0 | 0 | 1.35 | 0.50 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 26.00 | 1.70 | 4.60 | 3.15 | % | 0.12 | 0 | 0 | 1.38 | 0.48 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 26.50 | 1.70 | 4.50 | 3.10 | % | 0.12 | 0 | 0 | 1.41 | 0.46 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 27.00 | 1.30 | 4.30 | 2.80 | % | 0.10 | 0 | 0 | 1.36 | 0.45 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 27.50 | 1.30 | 4.20 | 2.75 | % | 0.10 | 0 | 0 | 1.38 | 0.43 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 28.00 | 1.15 | 4.20 | 2.68 | 3.10 | % | 0.10 | 3 | 0 | 1.40 | 0.42 | 0.04 | -0.05 | 7/2/2026 | 7/2/2026 4:00:04 PM EST | |
| 28.50 | 1.15 | 4.10 | 2.63 | % | 0.09 | 0 | 0 | 1.42 | 0.40 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 29.00 | 0.85 | 4.00 | 2.43 | % | 0.08 | 0 | 0 | 1.38 | 0.39 | 0.04 | -0.05 | 7/2/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 1.75 | 3.60 | 2.68 | % | 0.14 | 0 | 0 | 1.32 | -0.25 | 0.04 | -0.04 | 7/2/2026 4:00:04 PM EST | |||
| 19.50 | 0.45 | 3.50 | 1.98 | % | 0.10 | 0 | 0 | 1.19 | -0.27 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 20.00 | 0.70 | 4.30 | 2.50 | % | 0.12 | 0 | 0 | 1.32 | -0.29 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 20.50 | 0.95 | 4.20 | 2.58 | % | 0.13 | 0 | 0 | 1.27 | -0.31 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 21.00 | 1.25 | 4.20 | 2.73 | % | 0.13 | 0 | 0 | 1.24 | -0.33 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 21.50 | 1.50 | 4.60 | 3.05 | % | 0.14 | 0 | 0 | 1.27 | -0.35 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 22.00 | 1.80 | 4.90 | 3.35 | % | 0.15 | 0 | 0 | 1.28 | -0.37 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 22.50 | 2.55 | 5.00 | 3.78 | % | 0.17 | 0 | 0 | 1.33 | -0.39 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 23.00 | 2.40 | 5.70 | 4.05 | % | 0.18 | 0 | 0 | 1.33 | -0.41 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 23.50 | 3.50 | 6.00 | 4.75 | % | 0.20 | 0 | 0 | 1.46 | -0.43 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 24.00 | 3.70 | 6.20 | 4.95 | % | 0.21 | 0 | 0 | 1.42 | -0.45 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 24.50 | 3.50 | 6.30 | 4.90 | % | 0.20 | 0 | 0 | 1.29 | -0.47 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 25.00 | 3.90 | 7.20 | 5.55 | % | 0.22 | 0 | 0 | 1.40 | -0.49 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 25.50 | 4.20 | 7.00 | 5.60 | % | 0.22 | 0 | 0 | 1.30 | -0.50 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 26.00 | 4.70 | 7.30 | 6.00 | % | 0.23 | 0 | 0 | 1.32 | -0.52 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 26.50 | 5.00 | 8.20 | 6.60 | % | 0.25 | 0 | 0 | 1.39 | -0.54 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 27.00 | 5.40 | 7.90 | 6.65 | % | 0.25 | 0 | 0 | 1.28 | -0.55 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 27.50 | 5.80 | 8.40 | 7.10 | % | 0.26 | 0 | 0 | 1.30 | -0.57 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 28.00 | 6.20 | 8.70 | 7.45 | % | 0.27 | 0 | 0 | 1.27 | -0.58 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 28.50 | 6.60 | 9.70 | 8.15 | % | 0.29 | 0 | 0 | 1.94 | -0.60 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST | |||
| 29.00 | 7.10 | 9.80 | 8.45 | % | 0.29 | 0 | 0 | 1.84 | -0.61 | 0.04 | -0.05 | 7/2/2026 4:00:04 PM EST |