Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $26.67 as of 8/4/2026 10:34:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.00 | 23.20 | 21.60 | % | 4.32 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 9.00 | 16.00 | 19.20 | 17.60 | % | 1.96 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 10.00 | 15.10 | 18.30 | 16.70 | % | 1.67 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 11.00 | 14.10 | 17.50 | 15.80 | % | 1.44 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 12.00 | 13.10 | 15.80 | 14.45 | % | 1.20 | 0 | 0 | 2.91 | 0.99 | 0.01 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 13.00 | 12.30 | 15.00 | 13.65 | % | 1.05 | 0 | 0 | 2.67 | 0.97 | 0.01 | -0.01 | 8/4/2026 4:00:10 PM EST | |||
| 14.00 | 11.60 | 13.90 | 12.75 | % | 0.91 | 0 | 0 | 2.52 | 0.95 | 0.01 | -0.01 | 8/4/2026 4:00:10 PM EST | |||
| 15.00 | 10.40 | 12.90 | 11.65 | % | 0.78 | 0 | 0 | 2.32 | 0.94 | 0.01 | -0.02 | 8/4/2026 4:00:10 PM EST | |||
| 15.50 | 9.90 | 12.50 | 11.20 | % | 0.72 | 0 | 0 | 2.28 | 0.93 | 0.01 | -0.02 | 8/4/2026 4:00:10 PM EST | |||
| 16.00 | 9.80 | 12.10 | 10.95 | % | 0.68 | 0 | 0 | 2.24 | 0.92 | 0.01 | -0.02 | 8/4/2026 4:00:10 PM EST | |||
| 16.50 | 9.40 | 11.70 | 10.55 | % | 0.64 | 0 | 0 | 2.09 | 0.91 | 0.02 | -0.03 | 8/4/2026 4:00:10 PM EST | |||
| 17.00 | 8.90 | 11.30 | 10.10 | 4.59 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.17 | 0.90 | 0.02 | -0.03 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 17.50 | 8.20 | 10.80 | 9.50 | 3.00 | 0.00 | 0.00% | 0.54 | 0 | 1 | 2.07 | 0.88 | 0.02 | -0.03 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 18.00 | 7.90 | 10.40 | 9.15 | 6.60 | +3.77 | +133.22% | 0.51 | 1 | 1 | 2.03 | 0.87 | 0.02 | -0.03 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 18.50 | 7.50 | 10.00 | 8.75 | 3.86 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.99 | 0.86 | 0.02 | -0.04 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 19.00 | 7.30 | 9.60 | 8.45 | 3.63 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.95 | 0.84 | 0.02 | -0.04 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 19.50 | 7.00 | 9.20 | 8.10 | 3.25 | 0.00 | 0.00% | 0.42 | 0 | 6 | 1.90 | 0.83 | 0.02 | -0.04 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 20.00 | 6.70 | 9.00 | 7.85 | 3.74 | 0.00 | 0.00% | 0.39 | 0 | 33 | 1.25 | 0.81 | 0.03 | -0.04 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 20.50 | 6.40 | 8.50 | 7.45 | 3.38 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.31 | 0.79 | 0.03 | -0.05 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 21.00 | 6.10 | 8.10 | 7.10 | 4.50 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.33 | 0.78 | 0.03 | -0.05 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 21.50 | 5.90 | 7.90 | 6.90 | % | 0.32 | 0 | 0 | 1.39 | 0.76 | 0.03 | -0.05 | 8/4/2026 4:00:10 PM EST | |||
| 22.00 | 5.50 | 7.70 | 6.60 | 2.70 | 0.00 | 0.00% | 0.30 | 0 | 80 | 1.40 | 0.74 | 0.03 | -0.05 | 7/24/2026 | 8/4/2026 4:00:10 PM EST |
| 22.50 | 5.20 | 7.20 | 6.20 | 4.50 | +2.92 | +184.81% | 0.28 | 1 | 1 | 1.37 | 0.72 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 23.00 | 4.90 | 7.00 | 5.95 | 1.40 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.38 | 0.71 | 0.03 | -0.06 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 23.50 | 4.60 | 6.70 | 5.65 | 2.15 | 0.00 | 0.00% | 0.24 | 0 | 8 | 1.38 | 0.69 | 0.03 | -0.06 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 24.00 | 4.40 | 6.30 | 5.35 | 1.80 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.37 | 0.67 | 0.03 | -0.06 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 24.50 | 4.10 | 6.10 | 5.10 | % | 0.21 | 0 | 0 | 1.37 | 0.65 | 0.03 | -0.06 | 8/4/2026 4:00:10 PM EST | |||
| 25.00 | 4.70 | 5.60 | 5.15 | 5.50 | +3.22 | +141.23% | 0.21 | 10 | 17 | 1.47 | 0.63 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 25.50 | 3.60 | 5.80 | 4.70 | 1.55 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.40 | 0.61 | 0.04 | -0.06 | 7/29/2026 | 8/4/2026 4:00:10 PM EST |
| 26.00 | 3.70 | 5.30 | 4.50 | 3.54 | +2.29 | +183.20% | 0.17 | 10 | 1 | 1.40 | 0.60 | 0.04 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 26.50 | 3.20 | 5.10 | 4.15 | 2.70 | +1.25 | +86.21% | 0.16 | 14 | 7 | 1.36 | 0.58 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 27.00 | 3.90 | 4.70 | 4.30 | 4.39 | % | 0.16 | 6 | 0 | 1.48 | 0.56 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 28.00 | 2.60 | 4.90 | 3.75 | 4.00 | +2.47 | +161.44% | 0.13 | 1 | 4 | 1.42 | 0.53 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 29.00 | 3.10 | 4.10 | 3.60 | 3.46 | % | 0.12 | 4 | 0 | 1.49 | 0.49 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 30.00 | 2.80 | 3.60 | 3.20 | 3.15 | +1.55 | +96.88% | 0.11 | 6 | 4 | 1.46 | 0.46 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 35.00 | 1.65 | 2.30 | 1.98 | 1.65 | +0.77 | +87.50% | 0.06 | 50 | 4 | 1.46 | 0.33 | 0.03 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.00 | 0.50 | % | 0.10 | 0 | 0 | 5.22 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 10.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.57 | -0.01 | 0.01 | 0.00 | 8/4/2026 4:00:10 PM EST | |||
| 13.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.52 | -0.03 | 0.01 | -0.01 | 7/31/2026 | 8/4/2026 4:00:10 PM EST |
| 14.00 | 0.05 | 0.75 | 0.40 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.54 | -0.05 | 0.01 | -0.01 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 15.00 | 0.05 | 0.90 | 0.48 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 37 | 1.46 | -0.06 | 0.01 | -0.02 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 15.50 | 0.20 | 0.65 | 0.43 | 0.44 | -0.91 | -67.41% | 0.03 | 2 | 29 | 1.44 | -0.07 | 0.01 | -0.02 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 16.00 | 0.05 | 1.20 | 0.63 | 1.52 | 0.00 | 0.00% | 0.04 | 0 | 36 | 1.43 | -0.08 | 0.01 | -0.02 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 16.50 | 0.20 | 1.15 | 0.68 | 1.62 | 0.00 | 0.00% | 0.04 | 0 | 33 | 1.47 | -0.09 | 0.02 | -0.03 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 17.00 | 0.15 | 1.20 | 0.68 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 49 | 1.42 | -0.10 | 0.02 | -0.03 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 17.50 | 0.30 | 1.30 | 0.80 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 86 | 1.45 | -0.12 | 0.02 | -0.03 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 18.00 | 0.45 | 1.40 | 0.93 | 1.36 | 0.00 | 0.00% | 0.05 | 0 | 50 | 1.46 | -0.13 | 0.02 | -0.03 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 18.50 | 0.40 | 1.55 | 0.98 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 63 | 1.40 | -0.14 | 0.02 | -0.04 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 19.00 | 0.50 | 1.70 | 1.10 | 2.88 | 0.00 | 0.00% | 0.06 | 0 | 34 | 1.40 | -0.16 | 0.02 | -0.04 | 7/30/2026 | 8/4/2026 4:00:10 PM EST |
| 19.50 | 0.70 | 1.85 | 1.28 | 1.32 | -1.90 | -59.01% | 0.07 | 2 | 29 | 1.42 | -0.17 | 0.02 | -0.04 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 20.00 | 1.15 | 1.50 | 1.33 | 1.30 | -1.85 | -58.73% | 0.07 | 7 | 6 | 1.39 | -0.19 | 0.03 | -0.04 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 20.50 | 0.95 | 2.25 | 1.60 | 2.50 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.43 | -0.21 | 0.03 | -0.05 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 21.00 | 1.15 | 2.45 | 1.80 | 2.66 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.44 | -0.22 | 0.03 | -0.05 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 21.50 | 1.30 | 2.65 | 1.98 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.44 | -0.24 | 0.03 | -0.05 | 8/3/2026 | 8/4/2026 4:00:10 PM EST |
| 22.00 | 1.80 | 2.25 | 2.03 | 2.07 | -2.22 | -51.75% | 0.09 | 79 | 3 | 1.38 | -0.26 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 22.50 | 1.95 | 2.45 | 2.20 | 2.29 | -1.19 | -34.20% | 0.10 | 86 | 7 | 1.37 | -0.28 | 0.03 | -0.05 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 23.00 | 2.15 | 2.80 | 2.48 | 2.52 | -3.14 | -55.48% | 0.11 | 12 | 1 | 1.40 | -0.29 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 23.50 | 2.40 | 2.95 | 2.68 | 2.70 | -2.95 | -52.22% | 0.11 | 122 | 10 | 1.39 | -0.31 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 24.00 | 2.60 | 3.20 | 2.90 | 2.86 | -4.09 | -58.85% | 0.12 | 162 | 10 | 1.38 | -0.33 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST |
| 24.50 | 2.65 | 3.50 | 3.08 | 3.18 | % | 0.13 | 108 | 0 | 1.36 | -0.35 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 25.00 | 3.10 | 3.70 | 3.40 | 3.50 | % | 0.14 | 110 | 0 | 1.38 | -0.37 | 0.03 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 25.50 | 3.40 | 4.10 | 3.75 | 3.78 | % | 0.15 | 330 | 0 | 1.41 | -0.39 | 0.04 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 26.00 | 3.70 | 4.30 | 4.00 | 4.00 | % | 0.15 | 346 | 0 | 1.40 | -0.40 | 0.04 | -0.06 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 26.50 | 4.00 | 4.50 | 4.25 | 4.20 | % | 0.16 | 42 | 0 | 1.39 | -0.42 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 27.00 | 4.20 | 5.00 | 4.60 | 5.11 | % | 0.17 | 1 | 0 | 1.41 | -0.44 | 0.04 | -0.07 | 8/4/2026 | 8/4/2026 4:00:10 PM EST | |
| 28.00 | 4.80 | 6.40 | 5.60 | 9.41 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.53 | -0.47 | 0.04 | -0.07 | 7/27/2026 | 8/4/2026 4:00:10 PM EST |
| 29.00 | 5.40 | 6.90 | 6.15 | % | 0.21 | 0 | 0 | 1.50 | -0.51 | 0.04 | -0.07 | 8/4/2026 4:00:10 PM EST | |||
| 30.00 | 5.70 | 7.90 | 6.80 | % | 0.23 | 0 | 0 | 1.49 | -0.54 | 0.04 | -0.07 | 8/4/2026 4:00:10 PM EST | |||
| 35.00 | 9.70 | 11.70 | 10.70 | % | 0.31 | 0 | 0 | 1.53 | -0.67 | 0.03 | -0.07 | 8/4/2026 4:00:10 PM EST |