Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $19.36 as of 7/27/2026 12:42:37 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 | 16.40 | 18.30 | 17.35 | 17.51 | -1.14 | -6.12% | 6.94 | 12 | 1 | 9.40 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 5.00 | 13.90 | 16.20 | 15.05 | 13.70 | 0.00 | 0.00% | 3.01 | 0 | 4 | 7.68 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 7.50 | 11.30 | 13.80 | 12.55 | 13.60 | 0.00 | 0.00% | 1.67 | 0 | 3 | 5.84 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 8.90 | 11.30 | 10.10 | 11.55 | 0.00 | 0.00% | 1.01 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 7.30 | 9.20 | 8.25 | 8.23 | +0.43 | +5.52% | 0.69 | 2 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 12.50 | 6.90 | 8.80 | 7.85 | 8.40 | 0.00 | 0.00% | 0.63 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 6.40 | 8.20 | 7.30 | 7.31 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 13.50 | 5.90 | 7.70 | 6.80 | % | 0.50 | 0 | 0 | 2.83 | 1.00 | 0.01 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 14.00 | 5.40 | 7.60 | 6.50 | % | 0.46 | 0 | 0 | 3.13 | 0.99 | 0.03 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 14.50 | 5.00 | 7.00 | 6.00 | % | 0.41 | 0 | 0 | 2.84 | 0.96 | 0.04 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 4.50 | 6.80 | 5.65 | 4.49 | 0.00 | 0.00% | 0.38 | 0 | 3 | 2.97 | 0.94 | 0.04 | -0.02 | 7/16/2026 | 7/27/2026 3:59:59 PM EST |
| 15.50 | 3.70 | 6.20 | 4.95 | % | 0.32 | 0 | 0 | 2.69 | 0.91 | 0.05 | -0.03 | 7/27/2026 3:59:59 PM EST | |||
| 16.00 | 3.30 | 5.80 | 4.55 | 3.65 | 0.00 | 0.00% | 0.28 | 0 | 15 | 2.60 | 0.87 | 0.05 | -0.03 | 7/13/2026 | 7/27/2026 3:59:59 PM EST |
| 16.50 | 3.20 | 5.40 | 4.30 | % | 0.26 | 0 | 0 | 2.52 | 0.84 | 0.05 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 17.00 | 2.95 | 5.00 | 3.98 | 1.82 | 0.00 | 0.00% | 0.23 | 0 | 30 | 2.43 | 0.80 | 0.06 | -0.05 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 2.60 | 4.60 | 3.60 | 4.51 | 0.00 | 0.00% | 0.21 | 0 | 19 | 2.34 | 0.77 | 0.06 | -0.06 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 2.40 | 3.80 | 3.10 | 2.91 | +0.23 | +8.59% | 0.17 | 3 | 160 | 1.91 | 0.73 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.50 | 2.20 | 3.90 | 3.05 | 2.60 | -0.60 | -18.75% | 0.16 | 2 | 19 | 1.45 | 0.69 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 2.35 | 3.10 | 2.73 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 61 | 1.46 | 0.65 | 0.07 | -0.07 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 19.50 | 2.15 | 2.85 | 2.50 | 2.40 | -0.80 | -25.00% | 0.13 | 23 | 75 | 1.49 | 0.61 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.85 | 2.95 | 2.40 | 2.46 | +0.71 | +40.58% | 0.12 | 21 | 239 | 1.60 | 0.58 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.50 | 1.65 | 2.45 | 2.05 | 2.15 | +0.10 | +4.88% | 0.10 | 2 | 52 | 1.52 | 0.54 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 1.55 | 2.00 | 1.78 | 1.85 | -0.05 | -2.64% | 0.08 | 51 | 110 | 1.47 | 0.50 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.50 | 1.30 | 1.95 | 1.63 | 1.19 | -0.21 | -15.00% | 0.08 | 4 | 182 | 1.50 | 0.47 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 1.45 | 1.75 | 1.60 | 1.55 | +0.15 | +10.72% | 0.07 | 18 | 166 | 1.61 | 0.43 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 0.90 | 1.60 | 1.25 | 1.34 | -0.01 | -0.75% | 0.06 | 36 | 27 | 1.47 | 0.40 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 0.95 | 1.30 | 1.13 | 1.15 | +0.20 | +21.06% | 0.05 | 11 | 249 | 1.48 | 0.37 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.50 | 0.70 | 1.35 | 1.03 | 1.15 | +0.30 | +35.30% | 0.04 | 2 | 21 | 1.50 | 0.34 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 0.70 | 1.30 | 1.00 | 1.00 | +0.26 | +35.14% | 0.04 | 15 | 63 | 1.57 | 0.31 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 24.50 | 0.65 | 1.65 | 1.15 | 0.82 | -0.26 | -24.08% | 0.05 | 2 | 8 | 1.52 | 0.28 | 0.06 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 0.60 | 1.05 | 0.83 | 0.80 | +0.14 | +21.22% | 0.03 | 6 | 332 | 1.60 | 0.26 | 0.06 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 0.50 | 1.00 | 0.75 | 0.60 | +0.10 | +20.00% | 0.03 | 2 | 249 | 1.69 | 0.22 | 0.05 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 0.20 | 0.60 | 0.40 | 0.50 | -0.10 | -16.67% | 0.01 | 5 | 21 | 1.45 | 0.18 | 0.05 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 28.00 | 0.15 | 0.65 | 0.40 | 0.46 | -0.07 | -13.21% | 0.01 | 7 | 36 | 1.55 | 0.15 | 0.04 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 0.05 | 0.65 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.54 | 0.13 | 0.04 | -0.05 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.70 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.84 | 0.10 | 0.03 | -0.04 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 31.00 | 0.05 | 0.70 | 0.38 | % | 0.01 | 0 | 0 | 1.76 | 0.09 | 0.03 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 32.00 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.67 | 0.08 | 0.02 | -0.04 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.54 | 0.05 | 0.02 | -0.02 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.04 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.20 | +0.05 | +33.34% | 0.01 | 3 | 110 | 2.73 | 0.03 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.81 | 0.02 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.11 | 0.02 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 38.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.20 | 0.01 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.27 | 0.01 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.30 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/27/2026 3:59:59 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 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.85 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 12.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.20 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 47 | 2.15 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 13.50 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.09 | 0.00 | 0.01 | 0.00 | 7/20/2026 | 7/27/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.18 | +0.13 | +260.00% | 0.01 | 6 | 103 | 1.78 | -0.01 | 0.03 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 14.50 | 0.15 | 0.45 | 0.30 | 0.35 | +0.25 | +250.00% | 0.02 | 1 | 30 | 1.64 | -0.04 | 0.04 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.30 | +0.17 | +130.77% | 0.01 | 6 | 52 | 1.31 | -0.06 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 15.50 | 0.10 | 0.70 | 0.40 | 0.50 | +0.27 | +117.40% | 0.03 | 6 | 49 | 1.49 | -0.09 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 16.00 | 0.25 | 0.65 | 0.45 | 0.59 | +0.29 | +96.67% | 0.03 | 1 | 41 | 1.47 | -0.13 | 0.05 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 16.50 | 0.25 | 0.90 | 0.58 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 2 | 1.47 | -0.16 | 0.05 | -0.04 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 17.00 | 0.60 | 0.85 | 0.73 | 0.65 | +0.15 | +30.00% | 0.04 | 84 | 18 | 1.51 | -0.20 | 0.06 | -0.05 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 0.50 | 1.25 | 0.88 | 1.15 | +0.15 | +15.00% | 0.05 | 6 | 237 | 1.49 | -0.23 | 0.06 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.00 | 0.75 | 1.35 | 1.05 | 1.09 | -0.11 | -9.17% | 0.06 | 20 | 85 | 1.50 | -0.27 | 0.07 | -0.06 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 18.50 | 1.05 | 1.30 | 1.18 | 1.55 | +0.62 | +66.67% | 0.06 | 3 | 66 | 1.44 | -0.31 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.00 | 1.15 | 1.90 | 1.53 | 1.57 | +0.27 | +20.77% | 0.08 | 3 | 30 | 1.55 | -0.35 | 0.07 | -0.07 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 19.50 | 1.45 | 2.20 | 1.83 | 1.95 | 0.00 | 0.00% | 0.09 | 0 | 124 | 1.59 | -0.39 | 0.07 | -0.08 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 1.55 | 2.50 | 2.03 | 1.80 | -0.45 | -20.00% | 0.10 | 16 | 163 | 1.55 | -0.42 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.50 | 1.85 | 2.90 | 2.38 | 2.30 | -0.42 | -15.45% | 0.12 | 2 | 126 | 1.61 | -0.46 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 21.00 | 2.10 | 3.30 | 2.70 | 3.12 | 0.00 | 0.00% | 0.13 | 0 | 142 | 1.63 | -0.50 | 0.07 | -0.09 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 21.50 | 2.45 | 3.40 | 2.93 | 2.73 | +0.01 | +0.37% | 0.14 | 1 | 2 | 1.56 | -0.53 | 0.07 | -0.09 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.00 | 2.75 | 3.90 | 3.33 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.61 | -0.57 | 0.07 | -0.09 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 2.55 | 4.30 | 3.43 | 4.29 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.39 | -0.60 | 0.07 | -0.08 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 23.00 | 3.50 | 4.90 | 4.20 | 4.01 | -0.45 | -10.09% | 0.18 | 5 | 2 | 1.74 | -0.63 | 0.07 | -0.08 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 23.50 | 3.70 | 5.30 | 4.50 | 6.98 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.67 | -0.66 | 0.07 | -0.08 | 7/17/2026 | 7/27/2026 3:59:59 PM EST |
| 24.00 | 4.00 | 5.70 | 4.85 | 4.75 | 0.00 | 0.00% | 0.20 | 0 | 3 | 1.61 | -0.69 | 0.06 | -0.08 | 7/22/2026 | 7/27/2026 3:59:59 PM EST |
| 24.50 | 4.00 | 6.10 | 5.05 | 6.10 | 0.00 | 0.00% | 0.21 | 0 | 10 | 2.30 | -0.72 | 0.06 | -0.08 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 4.50 | 6.50 | 5.50 | 7.90 | 0.00 | 0.00% | 0.22 | 0 | 2 | 2.32 | -0.74 | 0.06 | -0.07 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 26.00 | 5.40 | 7.40 | 6.40 | 5.01 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.41 | -0.78 | 0.05 | -0.07 | 7/2/2026 | 7/27/2026 3:59:59 PM EST |
| 27.00 | 6.70 | 8.30 | 7.50 | % | 0.28 | 0 | 0 | 2.49 | -0.82 | 0.05 | -0.06 | 7/27/2026 3:59:59 PM EST | |||
| 28.00 | 7.20 | 9.20 | 8.20 | 9.45 | 0.00 | 0.00% | 0.29 | 0 | 2 | 2.55 | -0.85 | 0.04 | -0.06 | 6/29/2026 | 7/27/2026 3:59:59 PM EST |
| 29.00 | 8.50 | 10.10 | 9.30 | % | 0.32 | 0 | 0 | 2.60 | -0.87 | 0.04 | -0.05 | 7/27/2026 3:59:59 PM EST | |||
| 30.00 | 8.90 | 11.00 | 9.95 | % | 0.33 | 0 | 0 | 2.64 | -0.90 | 0.03 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 31.00 | 9.90 | 12.00 | 10.95 | % | 0.35 | 0 | 0 | 2.76 | -0.91 | 0.03 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 32.00 | 11.00 | 12.90 | 11.95 | % | 0.37 | 0 | 0 | 2.78 | -0.92 | 0.02 | -0.04 | 7/27/2026 3:59:59 PM EST | |||
| 33.00 | 12.00 | 13.90 | 12.95 | % | 0.39 | 0 | 0 | 2.88 | -0.95 | 0.02 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 34.00 | 13.20 | 14.90 | 14.05 | % | 0.41 | 0 | 0 | 2.98 | -0.96 | 0.01 | -0.02 | 7/27/2026 3:59:59 PM EST | |||
| 35.00 | 14.00 | 15.90 | 14.95 | 16.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.08 | -0.97 | 0.01 | -0.02 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |
| 36.00 | 15.00 | 17.20 | 16.10 | 16.42 | % | 0.45 | 2 | 0 | 3.45 | -0.98 | 0.01 | -0.01 | 7/27/2026 | 7/27/2026 3:59:59 PM EST | |
| 37.00 | 16.00 | 18.10 | 17.05 | % | 0.46 | 0 | 0 | 3.45 | -0.98 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 38.00 | 16.60 | 19.30 | 17.95 | % | 0.47 | 0 | 0 | 3.72 | -0.99 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 39.00 | 17.80 | 20.20 | 19.00 | % | 0.49 | 0 | 0 | 3.72 | -0.99 | 0.01 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 40.00 | 18.90 | 21.30 | 20.10 | 21.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.89 | -0.99 | 0.00 | -0.01 | 7/14/2026 | 7/27/2026 3:59:59 PM EST |