Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $10.94 as of 7/25/2025 8:54:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.70 | 12.10 | 10.40 | % | 10.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 2.00 | 7.60 | 11.10 | 9.35 | % | 4.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 3.00 | 7.60 | 10.10 | 8.85 | % | 2.95 | 0 | 0 | 8.54 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 4.00 | 6.60 | 9.10 | 7.85 | % | 1.96 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 5.00 | 5.60 | 8.10 | 6.85 | % | 1.37 | 0 | 0 | 5.01 | 1.00 | 0.01 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 6.00 | 4.60 | 7.20 | 5.90 | % | 0.98 | 0 | 0 | 4.24 | 0.95 | 0.03 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 7.00 | 2.40 | 6.30 | 4.35 | % | 0.62 | 0 | 0 | 3.64 | 0.89 | 0.04 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 8.00 | 1.35 | 5.50 | 3.43 | % | 0.43 | 0 | 0 | 3.23 | 0.82 | 0.06 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 9.00 | 2.35 | 3.30 | 2.83 | % | 0.31 | 0 | 0 | 1.77 | 0.74 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 10.00 | 2.05 | 2.50 | 2.28 | 2.81 | % | 0.23 | 1 | 0 | 1.34 | 0.65 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST | |
| 11.00 | 1.50 | 2.00 | 1.75 | 1.20 | -0.88 | -42.31% | 0.16 | 5 | 1 | 1.22 | 0.56 | 0.08 | -0.02 | 7/25/2025 | 7/25/2025 3:59:46 PM EST |
| 12.00 | 1.25 | 1.70 | 1.48 | % | 0.12 | 0 | 0 | 1.32 | 0.48 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 13.00 | 0.00 | 3.00 | 1.50 | % | 0.12 | 0 | 0 | 2.83 | 0.41 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 14.00 | 0.00 | 3.10 | 1.55 | % | 0.11 | 0 | 0 | 2.85 | 0.35 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 15.00 | 0.60 | 1.25 | 0.93 | % | 0.06 | 0 | 0 | 1.45 | 0.30 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 16.00 | 0.00 | 2.80 | 1.40 | % | 0.09 | 0 | 0 | 2.90 | 0.25 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 17.00 | 0.35 | 0.95 | 0.65 | % | 0.04 | 0 | 0 | 1.46 | 0.23 | 0.06 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 18.00 | 0.40 | 0.85 | 0.63 | % | 0.04 | 0 | 0 | 1.56 | 0.19 | 0.05 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 19.00 | 0.00 | 2.55 | 1.28 | % | 0.07 | 0 | 0 | 3.07 | 0.14 | 0.05 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 20.00 | 0.00 | 2.30 | 1.15 | % | 0.06 | 0 | 0 | 3.09 | 0.12 | 0.04 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.67 | 0.11 | 0.04 | -0.01 | 7/25/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 4.91 | 0.00 | 0.01 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 4.09 | -0.05 | 0.03 | 0.00 | 7/25/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 2.30 | 1.15 | % | 0.16 | 0 | 0 | 3.51 | -0.11 | 0.04 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 8.00 | 0.00 | 2.50 | 1.25 | % | 0.16 | 0 | 0 | 3.12 | -0.18 | 0.06 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 9.00 | 0.00 | 2.30 | 1.15 | % | 0.13 | 0 | 0 | 2.50 | -0.26 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 3.00 | 1.50 | % | 0.15 | 0 | 0 | 2.66 | -0.35 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 11.00 | 1.10 | 2.95 | 2.03 | % | 0.18 | 0 | 0 | 1.31 | -0.44 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 12.00 | 2.20 | 2.85 | 2.53 | % | 0.21 | 0 | 0 | 1.22 | -0.52 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 13.00 | 2.65 | 4.20 | 3.43 | % | 0.26 | 0 | 0 | 1.35 | -0.59 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 14.00 | 2.25 | 4.40 | 3.33 | % | 0.24 | 0 | 0 | 1.54 | -0.65 | 0.08 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 15.00 | 4.60 | 6.30 | 5.45 | % | 0.36 | 0 | 0 | 1.65 | -0.70 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 16.00 | 4.30 | 7.70 | 6.00 | % | 0.38 | 0 | 0 | 1.47 | -0.75 | 0.07 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 17.00 | 4.50 | 8.40 | 6.45 | % | 0.38 | 0 | 0 | 2.65 | -0.77 | 0.06 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 18.00 | 5.40 | 9.40 | 7.40 | % | 0.41 | 0 | 0 | 2.76 | -0.81 | 0.05 | -0.02 | 7/25/2025 3:59:46 PM EST | |||
| 19.00 | 6.40 | 10.30 | 8.35 | % | 0.44 | 0 | 0 | 2.80 | -0.86 | 0.05 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 20.00 | 7.30 | 11.20 | 9.25 | % | 0.46 | 0 | 0 | 2.83 | -0.88 | 0.04 | -0.01 | 7/25/2025 3:59:46 PM EST | |||
| 21.00 | 8.90 | 11.70 | 10.30 | % | 0.49 | 0 | 0 | 2.57 | -0.89 | 0.04 | -0.01 | 7/25/2025 3:59:46 PM EST |