Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $10.87 as of 7/18/2025 9:04:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.60 | 12.20 | 10.40 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 2.00 | 7.60 | 11.20 | 9.40 | % | 4.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 3.00 | 7.90 | 10.00 | 8.95 | % | 2.98 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 4.00 | 6.90 | 8.90 | 7.90 | % | 1.98 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 5.00 | 5.80 | 8.20 | 7.00 | % | 1.40 | 0 | 0 | 3.87 | 0.98 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 6.00 | 3.40 | 7.40 | 5.40 | % | 0.90 | 0 | 0 | 3.17 | 0.94 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 7.00 | 2.55 | 6.50 | 4.53 | % | 0.65 | 0 | 0 | 2.71 | 0.89 | 0.04 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 8.00 | 2.30 | 5.20 | 3.75 | % | 0.47 | 0 | 0 | 2.59 | 0.82 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 9.00 | 2.80 | 3.30 | 3.05 | % | 0.34 | 0 | 0 | 1.57 | 0.75 | 0.06 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 10.00 | 2.30 | 2.55 | 2.43 | 2.53 | +0.16 | +6.76% | 0.24 | 11 | 9 | 0.67 | 0.67 | 0.07 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST |
| 11.00 | 1.80 | 2.20 | 2.00 | 1.90 | 0.00 | 0.00% | 0.18 | 0 | 7 | 1.97 | 0.60 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.00 | 1.45 | 2.50 | 1.98 | 1.81 | % | 0.17 | 1 | 0 | 1.68 | 0.53 | 0.07 | -0.03 | 7/21/2025 | 7/18/2025 3:59:58 PM EST | |
| 13.00 | 0.00 | 1.65 | 0.83 | 2.11 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.37 | 0.47 | 0.07 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 14.00 | 1.05 | 1.60 | 1.33 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.61 | 0.41 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 15.00 | 0.75 | 1.30 | 1.03 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 4 | 1.46 | 0.37 | 0.07 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.92 | 0.30 | 0.07 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 1.75 | 0.28 | 0.06 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 18.00 | 0.35 | 0.85 | 0.60 | % | 0.03 | 0 | 0 | 2.41 | 0.24 | 0.06 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 19.00 | 0.40 | 0.85 | 0.63 | % | 0.03 | 0 | 0 | 1.42 | 0.23 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 20.00 | 0.35 | 0.75 | 0.55 | % | 0.03 | 0 | 0 | 1.70 | 0.19 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 21.00 | 0.30 | 1.35 | 0.83 | % | 0.04 | 0 | 0 | 2.73 | 0.15 | 0.04 | -0.02 | 7/18/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.50 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.61 | -0.01 | 0.00 | 0.00 | 7/18/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.82 | -0.02 | 0.01 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.04 | -0.06 | 0.02 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 7.00 | 0.20 | 0.40 | 0.30 | % | 0.04 | 0 | 0 | 1.33 | -0.11 | 0.04 | -0.01 | 7/18/2025 3:59:58 PM EST | |||
| 8.00 | 0.40 | 0.65 | 0.53 | % | 0.07 | 0 | 0 | 3.08 | -0.18 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 9.00 | 0.75 | 1.45 | 1.10 | % | 0.12 | 0 | 0 | 1.73 | -0.25 | 0.06 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 10.00 | 1.25 | 1.95 | 1.60 | 1.29 | % | 0.16 | 3 | 0 | 1.39 | -0.33 | 0.07 | -0.02 | 7/21/2025 | 7/18/2025 3:59:58 PM EST | |
| 11.00 | 1.70 | 2.05 | 1.88 | 1.75 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.44 | -0.40 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 12.00 | 2.30 | 2.75 | 2.53 | 2.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.47 | -0.47 | 0.07 | -0.03 | 7/18/2025 | 7/18/2025 3:59:58 PM EST |
| 13.00 | 3.10 | 3.60 | 3.35 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.06 | -0.53 | 0.07 | -0.03 | 7/17/2025 | 7/18/2025 3:59:58 PM EST |
| 14.00 | 3.70 | 4.50 | 4.10 | % | 0.29 | 0 | 0 | 1.55 | -0.59 | 0.07 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 15.00 | 4.50 | 5.10 | 4.80 | % | 0.32 | 0 | 0 | 1.54 | -0.63 | 0.07 | -0.03 | 7/18/2025 3:59:58 PM EST | |||
| 16.00 | 5.30 | 6.00 | 5.65 | % | 0.35 | 0 | 0 | 2.83 | -0.70 | 0.07 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 17.00 | 5.70 | 6.90 | 6.30 | % | 0.37 | 0 | 0 | 3.10 | -0.72 | 0.06 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 18.00 | 6.90 | 8.90 | 7.90 | % | 0.44 | 0 | 0 | 2.33 | -0.76 | 0.06 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 19.00 | 7.70 | 9.70 | 8.70 | % | 0.46 | 0 | 0 | 3.26 | -0.77 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 20.00 | 8.00 | 10.70 | 9.35 | % | 0.47 | 0 | 0 | 3.09 | -0.81 | 0.05 | -0.02 | 7/18/2025 3:59:58 PM EST | |||
| 21.00 | 9.10 | 11.00 | 10.05 | % | 0.48 | 0 | 0 | 2.84 | -0.85 | 0.04 | -0.02 | 7/18/2025 3:59:58 PM EST |