Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $19.23 as of 6/29/2026 9:23:43 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 | 15.30 | 18.80 | 17.05 | 24.73 | 0.00 | 0.00% | 6.82 | 0 | 2 | 9.54 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/29/2026 3:59:58 PM EST |
| 5.00 | 12.80 | 16.20 | 14.50 | 14.51 | 0.00 | 0.00% | 2.90 | 0 | 1 | 4.87 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 7.50 | 10.70 | 13.50 | 12.10 | 12.05 | 0.00 | 0.00% | 1.61 | 0 | 9 | 3.28 | 0.99 | 0.00 | 0.00 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 9.10 | 9.90 | 9.50 | 14.40 | 0.00 | 0.00% | 0.95 | 0 | 658 | 1.47 | 0.96 | 0.01 | -0.01 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 12.50 | 6.30 | 8.60 | 7.45 | 8.60 | 0.00 | 0.00% | 0.60 | 0 | 428 | 1.82 | 0.90 | 0.02 | -0.02 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 4.80 | 6.20 | 5.50 | 5.50 | 0.00 | 0.00% | 0.37 | 7 | 720 | 1.01 | 0.80 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 17.50 | 4.00 | 4.30 | 4.15 | 3.93 | -0.17 | -4.15% | 0.24 | 15 | 517 | 1.12 | 0.68 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 20.00 | 2.90 | 3.20 | 3.05 | 3.10 | +0.09 | +2.99% | 0.15 | 65 | 2,478 | 1.15 | 0.55 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 22.50 | 2.10 | 2.40 | 2.25 | 2.15 | -0.05 | -2.28% | 0.10 | 429 | 2,726 | 1.17 | 0.44 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 1.40 | 1.75 | 1.58 | 1.67 | +0.07 | +4.38% | 0.06 | 72 | 1,270 | 1.20 | 0.35 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 0.80 | 1.10 | 0.95 | 0.95 | -0.01 | -1.05% | 0.03 | 324 | 5,616 | 1.23 | 0.22 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 0.45 | 0.65 | 0.55 | 0.52 | +0.02 | +4.00% | 0.02 | 17 | 1,786 | 1.23 | 0.14 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.45 | 0.30 | 0.24 | -0.10 | -29.42% | 0.01 | 16 | 2,343 | 1.23 | 0.09 | 0.02 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,005 | 1.23 | 0.06 | 0.01 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 50.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.06 | -28.58% | 0.00 | 6 | 202 | 1.26 | 0.04 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 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 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.19 | 0 | 9 | 5.63 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 6/29/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.98 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/29/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 193 | 2.35 | -0.01 | 0.00 | 0.00 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 0.10 | 0.30 | 0.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 895 | 1.20 | -0.04 | 0.01 | -0.01 | 6/25/2026 | 6/29/2026 3:59:58 PM EST |
| 12.50 | 0.40 | 0.60 | 0.50 | 0.52 | -0.10 | -16.13% | 0.04 | 10 | 558 | 1.13 | -0.10 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 1.10 | 1.25 | 1.18 | 1.20 | -0.02 | -1.64% | 0.08 | 6 | 867 | 1.13 | -0.20 | 0.03 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 17.50 | 2.15 | 2.35 | 2.25 | 2.25 | -0.10 | -4.26% | 0.13 | 40 | 623 | 1.13 | -0.32 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 20.00 | 3.50 | 4.00 | 3.75 | 3.73 | +0.08 | +2.20% | 0.19 | 22 | 2,595 | 1.15 | -0.45 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 22.50 | 5.20 | 6.00 | 5.60 | 5.58 | +0.08 | +1.46% | 0.25 | 53 | 406 | 1.19 | -0.56 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 6.90 | -0.45 | -6.13% | 0.30 | 5 | 771 | 1.19 | -0.65 | 0.04 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 11.20 | 12.50 | 11.85 | 8.30 | 0.00 | 0.00% | 0.39 | 0 | 135 | 1.13 | -0.78 | 0.03 | -0.02 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 15.80 | 17.20 | 16.50 | 12.50 | 0.00 | 0.00% | 0.47 | 0 | 46 | 1.56 | -0.86 | 0.02 | -0.02 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 40.00 | 19.60 | 22.10 | 20.85 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.68 | -0.91 | 0.02 | -0.01 | 6/4/2026 | 6/29/2026 3:59:58 PM EST |
| 45.00 | 24.60 | 27.00 | 25.80 | % | 0.57 | 0 | 0 | 1.79 | -0.94 | 0.01 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 50.00 | 29.50 | 32.70 | 31.10 | % | 0.62 | 0 | 0 | 2.27 | -0.96 | 0.01 | -0.01 | 6/29/2026 3:59:58 PM EST |