Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $10.61 as of 8/13/2025 6:49:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.10 | 10.50 | 8.80 | % | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 3.00 | 7.00 | 9.50 | 8.25 | % | 2.75 | 0 | 0 | 7.92 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 4.00 | 6.10 | 8.50 | 7.30 | % | 1.82 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 5.00 | 5.10 | 7.50 | 6.30 | 5.59 | 0.00 | 0.00% | 1.26 | 0 | 2 | 4.64 | 0.99 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 6.00 | 4.10 | 6.60 | 5.35 | % | 0.89 | 0 | 0 | 3.92 | 0.96 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 7.00 | 1.50 | 5.70 | 3.60 | % | 0.51 | 0 | 0 | 3.34 | 0.90 | 0.05 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 8.00 | 1.80 | 3.20 | 2.50 | % | 0.31 | 0 | 0 | 1.66 | 0.82 | 0.07 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 9.00 | 1.85 | 3.50 | 2.68 | % | 0.30 | 0 | 0 | 0.94 | 0.72 | 0.09 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 10.00 | 1.55 | 1.75 | 1.65 | 1.63 | +0.03 | +1.88% | 0.16 | 1 | 54 | 1.02 | 0.61 | 0.10 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 11.00 | 0.00 | 1.40 | 0.70 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.14 | 0.51 | 0.11 | -0.02 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 1.10 | 0.55 | 1.27 | +0.32 | +33.69% | 0.05 | 5 | 2 | 1.16 | 0.41 | 0.11 | -0.02 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 13.00 | 0.60 | 0.85 | 0.73 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.06 | 0.33 | 0.10 | -0.02 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.55 | +0.04 | +7.85% | 0.02 | 1 | 10 | 1.20 | 0.27 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.21 | 0.21 | 0.08 | -0.01 | 8/8/2025 | 8/13/2025 3:59:53 PM EST |
| 16.00 | 0.25 | 0.45 | 0.35 | 0.43 | % | 0.02 | 1 | 0 | 1.13 | 0.17 | 0.06 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.13 | 0.05 | -0.01 | 8/12/2025 | 8/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.70 | 0.09 | 0.04 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 2.70 | 0.06 | 0.03 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.69 | 0.05 | 0.03 | 0.00 | 8/13/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 5.95 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 10 | 4.72 | -0.01 | 0.01 | 0.00 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 2.20 | 1.10 | % | 0.18 | 0 | 0 | 3.93 | -0.04 | 0.02 | 0.00 | 8/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.61 | -0.10 | 0.05 | -0.01 | 8/11/2025 | 8/13/2025 3:59:53 PM EST |
| 8.00 | 0.30 | 0.50 | 0.40 | 0.30 | -0.20 | -40.00% | 0.05 | 1 | 1 | 1.00 | -0.18 | 0.07 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST |
| 9.00 | 0.65 | 0.85 | 0.75 | 0.67 | % | 0.08 | 1 | 0 | 1.01 | -0.28 | 0.09 | -0.01 | 8/13/2025 | 8/13/2025 3:59:53 PM EST | |
| 10.00 | 1.10 | 1.35 | 1.23 | % | 0.12 | 0 | 0 | 1.02 | -0.39 | 0.10 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 11.00 | 1.70 | 1.90 | 1.80 | % | 0.16 | 0 | 0 | 1.02 | -0.49 | 0.11 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 12.00 | 2.40 | 2.65 | 2.53 | % | 0.21 | 0 | 0 | 1.06 | -0.59 | 0.11 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 13.00 | 3.10 | 3.40 | 3.25 | % | 0.25 | 0 | 0 | 1.04 | -0.67 | 0.10 | -0.02 | 8/13/2025 3:59:53 PM EST | |||
| 14.00 | 3.90 | 4.30 | 4.10 | % | 0.29 | 0 | 0 | 1.07 | -0.73 | 0.09 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 15.00 | 4.60 | 5.40 | 5.00 | % | 0.33 | 0 | 0 | 1.44 | -0.79 | 0.08 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 16.00 | 5.40 | 6.20 | 5.80 | % | 0.36 | 0 | 0 | 1.40 | -0.83 | 0.06 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 17.00 | 5.70 | 7.80 | 6.75 | % | 0.40 | 0 | 0 | 1.99 | -0.87 | 0.05 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 18.00 | 5.70 | 9.80 | 7.75 | % | 0.43 | 0 | 0 | 2.81 | -0.91 | 0.04 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 19.00 | 6.60 | 10.80 | 8.70 | % | 0.46 | 0 | 0 | 2.91 | -0.94 | 0.03 | -0.01 | 8/13/2025 3:59:53 PM EST | |||
| 20.00 | 7.60 | 11.80 | 9.70 | % | 0.48 | 0 | 0 | 3.00 | -0.95 | 0.03 | 0.00 | 8/13/2025 3:59:53 PM EST |