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 | 16.60 | 19.80 | 18.20 | % | 7.28 | 0 | 0 | 9.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 14.30 | 17.20 | 15.75 | % | 3.15 | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 11.10 | 14.50 | 12.80 | % | 1.71 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 10.10 | 11.20 | 10.65 | 10.60 | +0.40 | +3.93% | 1.06 | 1 | 5 | 1.94 | 0.97 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 12.50 | 7.30 | 9.60 | 8.45 | % | 0.68 | 0 | 0 | 1.99 | 0.90 | 0.02 | -0.01 | 7/27/2026 3:59:59 PM EST | |||
| 15.00 | 5.50 | 7.10 | 6.30 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 9 | 1.50 | 0.80 | 0.03 | -0.02 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 4.20 | 5.70 | 4.95 | 4.80 | +0.05 | +1.06% | 0.28 | 1 | 270 | 1.17 | 0.70 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 3.70 | 4.50 | 4.10 | 4.14 | +0.64 | +18.29% | 0.20 | 21 | 393 | 1.30 | 0.60 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 3.10 | 3.50 | 3.30 | 3.30 | +0.27 | +8.92% | 0.15 | 13 | 229 | 1.34 | 0.51 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 2.20 | 2.90 | 2.55 | 2.23 | +0.13 | +6.19% | 0.10 | 16 | 214 | 1.33 | 0.43 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 1.15 | 1.60 | 1.38 | 1.44 | -0.06 | -4.00% | 0.05 | 38 | 261 | 1.26 | 0.29 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 0.60 | 1.25 | 0.93 | 0.85 | -0.11 | -11.46% | 0.03 | 10 | 401 | 1.38 | 0.20 | 0.03 | -0.03 | 7/27/2026 | 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 | 1.00 | 0.50 | % | 0.20 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.60 | 0.30 | % | 0.04 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:59 PM EST | |||
| 10.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.02 | 2 | 122 | 1.22 | -0.03 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 12.50 | 0.40 | 1.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0.06 | 0 | 45 | 1.31 | -0.10 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 3:59:59 PM EST |
| 15.00 | 1.10 | 1.55 | 1.33 | 1.60 | 0.00 | 0.00% | 0.09 | 22 | 96 | 1.26 | -0.20 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 17.50 | 2.10 | 2.75 | 2.43 | 2.55 | -0.12 | -4.50% | 0.14 | 18 | 1,052 | 1.29 | -0.30 | 0.03 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 20.00 | 3.30 | 4.10 | 3.70 | 3.76 | -0.24 | -6.00% | 0.18 | 2 | 59 | 1.27 | -0.40 | 0.04 | -0.03 | 7/27/2026 | 7/27/2026 3:59:59 PM EST |
| 22.50 | 4.90 | 6.10 | 5.50 | 5.86 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.35 | -0.49 | 0.04 | -0.03 | 7/21/2026 | 7/27/2026 3:59:59 PM EST |
| 25.00 | 6.70 | 7.80 | 7.25 | 7.16 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.34 | -0.57 | 0.04 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 30.00 | 10.60 | 12.20 | 11.40 | 11.15 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.39 | -0.71 | 0.03 | -0.03 | 7/24/2026 | 7/27/2026 3:59:59 PM EST |
| 35.00 | 15.10 | 16.80 | 15.95 | % | 0.46 | 0 | 0 | 1.45 | -0.80 | 0.03 | -0.03 | 7/27/2026 3:59:59 PM EST |