Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $25.97 as of 8/12/2026 10:28:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 14.30 | 13.15 | % | 0.88 | 0 | 0 | 2.04 | 0.94 | 0.01 | -0.01 | 8/12/2026 1:59:08 PM EST | |||
| 17.00 | 10.30 | 12.50 | 11.40 | % | 0.67 | 0 | 0 | 1.82 | 0.91 | 0.01 | -0.02 | 8/12/2026 1:59:08 PM EST | |||
| 18.00 | 9.50 | 11.50 | 10.50 | % | 0.58 | 0 | 0 | 1.67 | 0.88 | 0.02 | -0.03 | 8/12/2026 1:59:08 PM EST | |||
| 19.00 | 8.70 | 10.70 | 9.70 | % | 0.51 | 0 | 0 | 1.62 | 0.86 | 0.02 | -0.03 | 8/12/2026 1:59:08 PM EST | |||
| 20.00 | 8.50 | 9.80 | 9.15 | 9.35 | +0.49 | +5.53% | 0.46 | 10 | 10 | 1.23 | 0.83 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 20.50 | 8.10 | 9.50 | 8.80 | 8.77 | +0.22 | +2.58% | 0.43 | 26 | 7 | 1.25 | 0.82 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 21.00 | 7.80 | 9.20 | 8.50 | 8.51 | +0.36 | +4.42% | 0.40 | 27 | 15 | 1.25 | 0.81 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 21.50 | 7.30 | 9.00 | 8.15 | 8.26 | +0.46 | +5.90% | 0.38 | 31 | 13 | 1.28 | 0.79 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 22.00 | 7.10 | 8.60 | 7.85 | 7.55 | -0.73 | -8.82% | 0.36 | 24 | 3 | 1.27 | 0.78 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 22.50 | 6.80 | 8.30 | 7.55 | 7.53 | +0.63 | +9.13% | 0.34 | 19 | 15 | 1.24 | 0.76 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 23.00 | 6.40 | 8.00 | 7.20 | 7.30 | +0.62 | +9.29% | 0.31 | 25 | 10 | 1.26 | 0.74 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 23.50 | 6.10 | 7.70 | 6.90 | 7.00 | +0.56 | +8.70% | 0.29 | 12 | 9 | 1.25 | 0.73 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 24.00 | 5.90 | 7.40 | 6.65 | 6.50 | +0.28 | +4.51% | 0.28 | 8 | 16 | 1.27 | 0.71 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 24.50 | 5.70 | 7.10 | 6.40 | 6.46 | +0.55 | +9.31% | 0.26 | 12 | 13 | 1.27 | 0.70 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 25.00 | 5.50 | 6.60 | 6.05 | 6.10 | +0.39 | +6.83% | 0.24 | 83 | 113 | 1.25 | 0.68 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 25.50 | 5.30 | 6.30 | 5.80 | 5.80 | +0.30 | +5.46% | 0.23 | 56 | 11 | 1.25 | 0.66 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 26.00 | 5.00 | 6.10 | 5.55 | 5.55 | +0.15 | +2.78% | 0.21 | 48 | 20 | 1.25 | 0.65 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 26.50 | 4.70 | 5.90 | 5.30 | 5.40 | +0.57 | +11.81% | 0.20 | 18 | 11 | 1.24 | 0.63 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 27.00 | 4.40 | 5.90 | 5.15 | 5.10 | +0.44 | +9.45% | 0.19 | 20 | 8 | 1.24 | 0.62 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 27.50 | 4.30 | 5.70 | 5.00 | 4.88 | +0.33 | +7.26% | 0.18 | 8 | 46 | 1.25 | 0.60 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 28.00 | 4.00 | 5.40 | 4.70 | 4.65 | +0.15 | +3.34% | 0.17 | 5 | 155 | 1.26 | 0.58 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 28.50 | 3.90 | 5.00 | 4.45 | 4.65 | -0.51 | -9.89% | 0.16 | 2 | 8 | 1.26 | 0.57 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 29.00 | 3.80 | 4.80 | 4.30 | 4.00 | 0.00 | 0.00% | 0.15 | 1 | 8 | 1.26 | 0.56 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 29.50 | 3.50 | 4.50 | 4.00 | 4.00 | -0.38 | -8.68% | 0.14 | 2 | 1 | 1.23 | 0.54 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 30.00 | 3.50 | 4.50 | 4.00 | 4.10 | -0.30 | -6.82% | 0.13 | 8 | 19 | 1.26 | 0.53 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 30.50 | 3.30 | 4.20 | 3.75 | 3.60 | -0.17 | -4.51% | 0.12 | 5 | 5 | 1.23 | 0.51 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 31.00 | 2.45 | 4.80 | 3.63 | % | 0.12 | 0 | 0 | 1.24 | 0.50 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 31.50 | 3.00 | 4.20 | 3.60 | 3.40 | +0.40 | +13.34% | 0.11 | 1 | 12 | 1.30 | 0.49 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 35.00 | 2.30 | 2.95 | 2.63 | 2.50 | -0.25 | -9.10% | 0.08 | 2 | 20 | 1.28 | 0.41 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.15 | 1.05 | 0.60 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.44 | -0.06 | 0.01 | -0.01 | 8/11/2026 | 8/12/2026 1:59:08 PM EST |
| 17.00 | 0.35 | 1.05 | 0.70 | % | 0.04 | 0 | 0 | 1.30 | -0.09 | 0.01 | -0.02 | 8/12/2026 1:59:08 PM EST | |||
| 18.00 | 0.50 | 0.90 | 0.70 | 0.75 | -0.14 | -15.73% | 0.04 | 2 | 1 | 1.20 | -0.12 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 19.00 | 0.75 | 1.00 | 0.88 | 1.13 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.19 | -0.14 | 0.02 | -0.03 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 20.00 | 0.85 | 2.00 | 1.43 | 1.05 | -0.46 | -30.47% | 0.07 | 8 | 2 | 1.30 | -0.17 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 20.50 | 1.20 | 1.45 | 1.33 | 1.20 | -0.74 | -38.15% | 0.06 | 7 | 1 | 1.25 | -0.18 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 21.00 | 1.20 | 1.65 | 1.43 | 1.44 | -0.28 | -16.28% | 0.07 | 4 | 2 | 1.25 | -0.19 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 21.50 | 1.15 | 1.80 | 1.48 | 1.45 | -0.53 | -26.77% | 0.07 | 31 | 26 | 1.28 | -0.21 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 22.00 | 1.45 | 1.95 | 1.70 | 1.70 | -0.50 | -22.73% | 0.08 | 38 | 53 | 1.24 | -0.22 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 22.50 | 1.65 | 2.20 | 1.93 | 1.92 | -0.55 | -22.27% | 0.09 | 7 | 129 | 1.25 | -0.24 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 23.00 | 1.80 | 2.25 | 2.03 | 2.02 | -0.65 | -24.35% | 0.09 | 44 | 115 | 1.14 | -0.26 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 23.50 | 2.05 | 2.60 | 2.33 | 2.31 | -0.47 | -16.91% | 0.10 | 59 | 16 | 1.22 | -0.27 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 24.00 | 2.35 | 2.90 | 2.63 | 2.63 | -0.37 | -12.34% | 0.11 | 15 | 86 | 1.26 | -0.29 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 24.50 | 2.40 | 3.40 | 2.90 | 3.35 | 0.00 | 0.00% | 0.12 | 0 | 44 | 1.23 | -0.30 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 25.00 | 2.65 | 3.50 | 3.08 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 119 | 1.21 | -0.32 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 25.50 | 3.00 | 3.70 | 3.35 | 3.21 | -0.70 | -17.91% | 0.13 | 1 | 159 | 1.22 | -0.34 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 26.00 | 3.20 | 4.80 | 4.00 | 3.94 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.33 | -0.35 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 26.50 | 3.50 | 4.30 | 3.90 | 3.88 | -0.39 | -9.14% | 0.15 | 1 | 1 | 1.23 | -0.37 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST |
| 27.00 | 3.80 | 4.70 | 4.25 | 4.43 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.25 | -0.38 | 0.03 | -0.05 | 8/10/2026 | 8/12/2026 1:59:08 PM EST |
| 27.50 | 4.00 | 5.10 | 4.55 | % | 0.17 | 0 | 0 | 1.26 | -0.40 | 0.03 | -0.05 | 8/12/2026 1:59:08 PM EST | |||
| 28.00 | 4.30 | 5.20 | 4.75 | 4.95 | % | 0.17 | 1 | 0 | 1.23 | -0.42 | 0.03 | -0.05 | 8/12/2026 | 8/12/2026 1:59:08 PM EST | |
| 28.50 | 4.60 | 6.00 | 5.30 | % | 0.19 | 0 | 0 | 1.30 | -0.43 | 0.03 | -0.05 | 8/12/2026 1:59:08 PM EST | |||
| 29.00 | 4.90 | 6.80 | 5.85 | % | 0.20 | 0 | 0 | 1.36 | -0.45 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 29.50 | 5.20 | 7.00 | 6.10 | % | 0.21 | 0 | 0 | 1.35 | -0.46 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 30.00 | 5.50 | 7.40 | 6.45 | % | 0.21 | 0 | 0 | 1.36 | -0.47 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 30.50 | 5.80 | 7.80 | 6.80 | % | 0.22 | 0 | 0 | 1.36 | -0.49 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 31.00 | 6.00 | 8.20 | 7.10 | % | 0.23 | 0 | 0 | 1.35 | -0.50 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 31.50 | 6.40 | 8.50 | 7.45 | % | 0.24 | 0 | 0 | 1.35 | -0.51 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST | |||
| 35.00 | 8.80 | 11.10 | 9.95 | % | 0.28 | 0 | 0 | 1.34 | -0.59 | 0.03 | -0.06 | 8/12/2026 1:59:08 PM EST |