Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $8.22 as of 6/20/2025 9:34:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.50 | 5.90 | 6.50 | 0.00 | 0.00% | 0 | 80 | 2.07 | 0.99 | 0.00 | 0.00 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 5.00 | 3.30 | 3.50 | 3.40 | -0.80 | -19.05% | 17 | 344 | 1.16 | 0.89 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 7.50 | 1.80 | 1.95 | 1.86 | -0.89 | -32.37% | 144 | 506 | 1.24 | 0.66 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 1.05 | 1.25 | 1.10 | -0.40 | -26.67% | 958 | 2,799 | 1.31 | 0.44 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 12.50 | 0.55 | 0.70 | 0.82 | -0.12 | -12.77% | 2 | 1,837 | 1.34 | 0.29 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 0.20 | 0.45 | 0.45 | -0.17 | -27.42% | 120 | 445 | 1.30 | 0.19 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 0.15 | 0.35 | 0.23 | -0.17 | -42.50% | 2 | 136 | 1.36 | 0.13 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 20.00 | 0.10 | 0.25 | 0.17 | -0.18 | -51.43% | 43 | 543 | 1.43 | 0.09 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 22.50 | 0.05 | 0.20 | 0.15 | -0.06 | -28.58% | 50 | 945 | 1.44 | 0.06 | 0.03 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 1.77 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:48 PM EST |
| 5.00 | 0.20 | 0.35 | 0.20 | -0.04 | -16.67% | 509 | 173 | 1.29 | -0.11 | 0.04 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 7.50 | 1.10 | 1.50 | 1.02 | 0.00 | 0.00% | 3 | 343 | 1.35 | -0.34 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 10.00 | 2.75 | 2.95 | 2.58 | +0.22 | +9.33% | 2 | 71 | 1.30 | -0.56 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 12.50 | 4.80 | 5.20 | 4.20 | 0.00 | 0.00% | 0 | 15 | 1.43 | -0.71 | 0.08 | -0.01 | 6/17/2025 | 6/20/2025 3:59:48 PM EST |
| 15.00 | 7.00 | 7.30 | 6.90 | 0.00 | 0.00% | 0 | 1 | 1.41 | -0.81 | 0.06 | -0.01 | 6/13/2025 | 6/20/2025 3:59:48 PM EST |
| 17.50 | 9.40 | 10.80 | % | 0 | 0 | 2.18 | -0.87 | 0.05 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 11.70 | 13.20 | % | 0 | 0 | 1.81 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 22.50 | 13.60 | 14.50 | % | 0 | 0 | 0.70 | -0.94 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST |