Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $17.87 as of 10/28/2026 4:44:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.40 | 8.20 | 6.80 | 6.49 | 0.00 | 0.00% | 0.62 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 12.00 | 3.70 | 7.00 | 5.35 | 5.58 | +0.02 | +0.36% | 0.45 | 1 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 13.00 | 3.50 | 6.20 | 4.85 | 4.65 | +0.10 | +2.20% | 0.37 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 13.50 | 3.00 | 5.70 | 4.35 | 4.16 | +0.09 | +2.22% | 0.32 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 14.00 | 2.00 | 5.20 | 3.60 | 3.69 | +0.05 | +1.38% | 0.26 | 1 | 3 | 0.00 | 0.99 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 14.50 | 1.40 | 4.00 | 2.70 | 3.23 | % | 0.19 | 1 | 0 | 0.00 | 0.99 | 0.03 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST | |
| 15.00 | 1.40 | 3.60 | 2.50 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 48 | 4.92 | 0.96 | 0.06 | -0.02 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 15.50 | 0.90 | 3.00 | 1.95 | 1.80 | -0.24 | -11.77% | 0.13 | 16 | 1 | 4.21 | 0.91 | 0.12 | -0.06 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 16.00 | 1.00 | 1.80 | 1.40 | 1.40 | -0.30 | -17.65% | 0.09 | 16 | 29 | 1.99 | 0.83 | 0.19 | -0.12 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 16.50 | 0.60 | 1.35 | 0.98 | 1.79 | 0.00 | 0.00% | 0.06 | 0 | 36 | 1.69 | 0.72 | 0.25 | -0.15 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 17.00 | 0.30 | 1.00 | 0.65 | 1.05 | -0.15 | -12.50% | 0.04 | 1 | 100 | 0.98 | 0.58 | 0.29 | -0.16 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 17.50 | 0.35 | 0.80 | 0.58 | 0.46 | -0.34 | -42.50% | 0.03 | 6 | 259 | 1.07 | 0.44 | 0.29 | -0.16 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 18.00 | 0.25 | 0.45 | 0.35 | 0.30 | -0.22 | -42.31% | 0.02 | 107 | 406 | 1.37 | 0.31 | 0.25 | -0.14 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 18.50 | 0.20 | 0.40 | 0.30 | 0.15 | -0.20 | -57.15% | 0.02 | 12 | 353 | 1.05 | 0.21 | 0.20 | -0.11 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 19.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.13 | -52.00% | 0.01 | 20 | 324 | 1.34 | 0.13 | 0.15 | -0.08 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 19.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.06 | -54.55% | 0.00 | 4 | 140 | 1.25 | 0.08 | 0.10 | -0.05 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 935 | 1.56 | 0.04 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.74 | 0.02 | 0.04 | -0.01 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 93 | 1.91 | 0.01 | 0.02 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 21.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.29 | 0.00 | 0.01 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 3.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 17 | 4.40 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 2:59:02 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.77 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 2:59:02 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 63 | 2.66 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:59:02 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 146 | 3.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/28/2026 2:59:02 PM EST |
| 24.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.57 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/28/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:02 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 215 | 5.45 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:02 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 114 | 4.24 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:02 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.76 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:02 PM EST |
| 27.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 39 | 5.49 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/28/2026 2:59:02 PM EST |
| 27.50 | 0.00 | 0.55 | 0.28 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 50 | 5.48 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 2:59:02 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 3.32 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 28.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 5.74 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 87 | 3.51 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 29.50 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 99 | 3.60 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/28/2026 2:59:02 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 244 | 3.69 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 30.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 251 | 3.78 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/28/2026 2:59:02 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 110 | 3.86 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/28/2026 2:59:02 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 2:59:02 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.00 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/28/2026 2:59:02 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/28/2026 2:59:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/28/2026 2:59:02 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 2.79 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/28/2026 2:59:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 12 | 5.08 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:02 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.65 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/28/2026 2:59:02 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.76 | -0.01 | 0.01 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 14.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.28 | -0.01 | 0.03 | -0.01 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 265 | 1.72 | -0.04 | 0.06 | -0.02 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 15.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 40 | 96 | 1.43 | -0.09 | 0.12 | -0.06 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.20 | +0.10 | +100.00% | 0.01 | 41 | 167 | 1.22 | -0.17 | 0.19 | -0.12 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 16.50 | 0.00 | 0.30 | 0.15 | 0.27 | +0.06 | +28.58% | 0.01 | 16 | 102 | 1.05 | -0.28 | 0.25 | -0.15 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 17.00 | 0.25 | 0.45 | 0.35 | 0.44 | +0.13 | +41.94% | 0.02 | 316 | 470 | 1.08 | -0.42 | 0.29 | -0.16 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 17.50 | 0.30 | 0.90 | 0.60 | 0.65 | +0.15 | +30.00% | 0.03 | 5 | 33 | 1.14 | -0.56 | 0.29 | -0.16 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 18.00 | 0.55 | 1.45 | 1.00 | 1.00 | +0.07 | +7.53% | 0.06 | 8 | 240 | 1.91 | -0.69 | 0.25 | -0.14 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 18.50 | 0.70 | 3.30 | 2.00 | 1.80 | 0.00 | 0.00% | 0.11 | 0 | 54 | 5.53 | -0.79 | 0.20 | -0.11 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 19.00 | 1.45 | 2.30 | 1.88 | 1.88 | +0.03 | +1.63% | 0.10 | 2 | 139 | 2.21 | -0.87 | 0.15 | -0.08 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 19.50 | 1.70 | 3.00 | 2.35 | 3.10 | 0.00 | 0.00% | 0.12 | 0 | 81 | 2.94 | -0.92 | 0.10 | -0.05 | 10/23/2026 | 10/28/2026 2:59:02 PM EST |
| 20.00 | 2.35 | 2.95 | 2.65 | 2.82 | +0.12 | +4.45% | 0.13 | 12 | 271 | 2.20 | -0.96 | 0.06 | -0.02 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 20.50 | 2.85 | 3.60 | 3.23 | 3.38 | +0.31 | +10.10% | 0.16 | 10 | 87 | 2.42 | -0.98 | 0.04 | -0.01 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 21.00 | 3.30 | 4.40 | 3.85 | 3.70 | +0.33 | +9.80% | 0.18 | 2 | 74 | 3.44 | -0.99 | 0.02 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 21.50 | 3.40 | 4.70 | 4.05 | 4.30 | +0.55 | +14.67% | 0.19 | 2 | 25 | 3.13 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 22.00 | 4.10 | 5.80 | 4.95 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 39 | 6.71 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 22.50 | 4.60 | 7.00 | 5.80 | 5.55 | 0.00 | 0.00% | 0.26 | 0 | 63 | 6.94 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 23.00 | 5.10 | 6.80 | 5.95 | 5.72 | 0.00 | 0.00% | 0.26 | 0 | 51 | 7.15 | -1.00 | 0.00 | 0.00 | 10/27/2026 | 10/28/2026 2:59:02 PM EST |
| 23.50 | 5.60 | 7.30 | 6.45 | 6.91 | 0.00 | 0.00% | 0.27 | 0 | 5 | 5.43 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 24.00 | 6.10 | 7.70 | 6.90 | 7.19 | 0.00 | 0.00% | 0.29 | 0 | 2 | 5.85 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 24.50 | 6.00 | 9.10 | 7.55 | 8.22 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 25.00 | 7.30 | 9.40 | 8.35 | 8.64 | 0.00 | 0.00% | 0.33 | 0 | 16 | 7.33 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |
| 25.50 | 7.80 | 9.20 | 8.50 | 8.40 | 0.00 | 0.00% | 0.33 | 0 | 1 | 5.91 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/28/2026 2:59:02 PM EST |
| 26.00 | 8.30 | 10.40 | 9.35 | 9.39 | +0.51 | +5.75% | 0.36 | 15 | 1 | 8.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 26.50 | 8.80 | 10.80 | 9.80 | 9.83 | -0.49 | -4.75% | 0.37 | 15 | 1 | 8.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 27.00 | 8.90 | 10.80 | 9.85 | 9.30 | -0.33 | -3.43% | 0.36 | 1 | 7 | 8.45 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 27.50 | 9.60 | 11.30 | 10.45 | 10.25 | +0.19 | +1.89% | 0.38 | 10 | 16 | 8.39 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 28.00 | 9.90 | 11.80 | 10.85 | 10.80 | +0.16 | +1.51% | 0.39 | 9 | 19 | 8.11 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 28.50 | 10.80 | 12.30 | 11.55 | 11.35 | +0.28 | +2.53% | 0.41 | 5 | 48 | 7.32 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 29.00 | 10.80 | 12.80 | 11.80 | 11.92 | +0.09 | +0.77% | 0.41 | 5 | 19 | 9.07 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 29.50 | 11.60 | 13.30 | 12.45 | 12.34 | +0.08 | +0.66% | 0.42 | 2 | 38 | 8.55 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 30.00 | 12.10 | 14.30 | 13.20 | 12.67 | 0.00 | 0.00% | 0.44 | 2 | 13 | 8.69 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 30.50 | 12.60 | 14.80 | 13.70 | 13.09 | -0.81 | -5.83% | 0.45 | 1 | 10 | 8.82 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 31.00 | 13.10 | 15.30 | 14.20 | 13.81 | -0.50 | -3.50% | 0.46 | 1 | 1 | 8.96 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 32.00 | 14.10 | 16.50 | 15.30 | 14.73 | -0.50 | -3.29% | 0.48 | 1 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 33.00 | 15.10 | 17.30 | 16.20 | 15.83 | -0.41 | -2.53% | 0.49 | 2 | 1 | 9.45 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 34.00 | 16.10 | 18.50 | 17.30 | 16.76 | -0.85 | -4.83% | 0.51 | 2 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/28/2026 2:59:02 PM EST |
| 35.00 | 17.10 | 19.50 | 18.30 | 18.53 | 0.00 | 0.00% | 0.52 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/28/2026 2:59:02 PM EST |