Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $23.53 as of 9/11/2026 6:53:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 20.00 | 22.50 | 21.25 | % | 8.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 5.00 | 17.60 | 20.00 | 18.80 | % | 3.76 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 7.50 | 15.20 | 17.50 | 16.35 | % | 2.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 10.00 | 12.70 | 13.90 | 13.30 | 13.37 | -1.09 | -7.54% | 1.33 | 5 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 12.50 | 10.20 | 12.50 | 11.35 | 14.38 | 0.00 | 0.00% | 0.91 | 0 | 17 | 6.25 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:59 PM EST |
| 15.00 | 7.70 | 9.30 | 8.50 | 9.69 | 0.00 | 0.00% | 0.57 | 0 | 82 | 3.98 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 17.00 | 5.70 | 7.60 | 6.65 | 6.75 | +0.55 | +8.88% | 0.39 | 1 | 4 | 3.53 | 0.99 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 17.50 | 5.20 | 6.90 | 6.05 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 87 | 3.10 | 0.99 | 0.01 | -0.02 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 18.00 | 4.80 | 5.80 | 5.30 | 5.59 | -1.51 | -21.27% | 0.29 | 263 | 17 | 2.21 | 0.98 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 19.00 | 3.80 | 4.80 | 4.30 | 4.60 | -1.90 | -29.24% | 0.23 | 263 | 2 | 1.89 | 0.94 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 20.00 | 2.95 | 4.10 | 3.53 | 3.92 | -0.22 | -5.32% | 0.18 | 17 | 458 | 1.88 | 0.88 | 0.07 | -0.06 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.00 | 2.15 | 3.30 | 2.73 | 2.89 | -0.09 | -3.02% | 0.13 | 3 | 10 | 1.05 | 0.80 | 0.10 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.50 | 1.75 | 2.85 | 2.30 | 3.90 | 0.00 | 0.00% | 0.11 | 0 | 1 | 1.02 | 0.74 | 0.11 | -0.08 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 22.00 | 1.50 | 2.15 | 1.83 | 2.05 | -0.30 | -12.77% | 0.08 | 1 | 17 | 0.92 | 0.68 | 0.12 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 22.50 | 1.25 | 1.75 | 1.50 | 1.77 | -0.30 | -14.50% | 0.07 | 7 | 257 | 0.90 | 0.62 | 0.13 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 23.00 | 1.05 | 1.30 | 1.18 | 1.17 | -0.68 | -36.76% | 0.05 | 24 | 41 | 0.86 | 0.55 | 0.14 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 23.50 | 0.80 | 1.10 | 0.95 | 0.95 | -0.53 | -35.82% | 0.04 | 41 | 519 | 0.86 | 0.48 | 0.14 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 24.00 | 0.60 | 0.95 | 0.78 | 0.75 | -0.50 | -40.00% | 0.03 | 85 | 62 | 0.88 | 0.42 | 0.13 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 24.50 | 0.50 | 0.80 | 0.65 | 0.65 | -0.80 | -55.18% | 0.03 | 23 | 121 | 0.91 | 0.36 | 0.13 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 25.00 | 0.45 | 0.60 | 0.53 | 0.45 | -0.57 | -55.89% | 0.02 | 426 | 1,050 | 0.90 | 0.30 | 0.12 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 25.50 | 0.30 | 0.45 | 0.38 | 0.41 | -0.49 | -54.45% | 0.01 | 124 | 100 | 0.89 | 0.25 | 0.10 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 26.00 | 0.25 | 0.40 | 0.33 | 0.31 | -0.34 | -52.31% | 0.01 | 488 | 159 | 0.93 | 0.21 | 0.09 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 26.50 | 0.20 | 0.35 | 0.28 | 0.27 | -0.33 | -55.00% | 0.01 | 30 | 66 | 0.96 | 0.17 | 0.08 | -0.06 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 27.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.19 | -43.19% | 0.01 | 266 | 432 | 1.02 | 0.14 | 0.07 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 27.50 | 0.10 | 0.25 | 0.18 | 0.15 | -0.27 | -64.29% | 0.01 | 9 | 93 | 0.98 | 0.12 | 0.06 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.22 | -61.12% | 0.01 | 39 | 238 | 1.01 | 0.09 | 0.05 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 28.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 4 | 63 | 1.02 | 0.08 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 29.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.20 | -57.15% | 0.00 | 23 | 63 | 1.08 | 0.06 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 29.50 | 0.00 | 0.15 | 0.08 | 0.10 | -0.33 | -76.75% | 0.00 | 1 | 215 | 1.23 | 0.04 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 490 | 2,600 | 1.10 | 0.04 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 30.50 | 0.00 | 0.15 | 0.08 | 0.32 | +0.11 | +52.39% | 0.00 | 2 | 33 | 1.35 | 0.03 | 0.02 | -0.01 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.29 | +0.12 | +70.59% | 0.00 | 1 | 57 | 1.41 | 0.02 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 31.50 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.35 | 0.02 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 40 | 26 | 1.40 | 0.01 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.27 | 0.01 | 0.01 | 0.00 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 57 | 1.63 | 0.01 | 0.01 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.52 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 29 | 4,576 | 1.51 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.81 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.17 | +0.12 | +240.00% | 0.00 | 1 | 881 | 2.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 467 | 3.59 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.50 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 123 | 5.37 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 357 | 2.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.56 | -0.01 | 0.01 | -0.01 | 9/8/2026 | 9/11/2026 3:59:59 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 1,232 | 1.32 | -0.01 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.05 | -50.00% | 0.02 | 5 | 46 | 1.21 | -0.02 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.07 | -46.67% | 0.00 | 32 | 38 | 0.99 | -0.06 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.01 | 40 | 1,832 | 0.88 | -0.12 | 0.07 | -0.06 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.00 | 0.30 | 0.45 | 0.38 | 0.30 | -0.08 | -21.06% | 0.02 | 364 | 215 | 0.94 | -0.20 | 0.10 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 21.50 | 0.35 | 0.65 | 0.50 | 0.57 | +0.17 | +42.50% | 0.02 | 90 | 82 | 0.93 | -0.26 | 0.11 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 22.00 | 0.50 | 1.00 | 0.75 | 0.68 | -0.07 | -9.34% | 0.03 | 140 | 149 | 0.91 | -0.32 | 0.12 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 22.50 | 0.75 | 1.20 | 0.98 | 0.87 | 0.00 | 0.00% | 0.04 | 51 | 1,062 | 0.94 | -0.38 | 0.13 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 23.00 | 0.90 | 1.35 | 1.13 | 1.15 | +0.15 | +15.00% | 0.05 | 92 | 298 | 0.95 | -0.45 | 0.14 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 23.50 | 1.25 | 1.60 | 1.43 | 1.40 | +0.07 | +5.27% | 0.06 | 54 | 153 | 0.97 | -0.52 | 0.14 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 24.00 | 1.55 | 1.95 | 1.75 | 1.68 | +0.33 | +24.45% | 0.07 | 166 | 109 | 0.99 | -0.58 | 0.13 | -0.09 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 24.50 | 1.75 | 2.45 | 2.10 | 1.96 | +0.30 | +18.08% | 0.09 | 36 | 40 | 1.00 | -0.64 | 0.13 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 25.00 | 2.35 | 2.70 | 2.53 | 2.38 | +0.43 | +22.06% | 0.10 | 116 | 1,598 | 1.07 | -0.70 | 0.12 | -0.08 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 25.50 | 2.35 | 3.10 | 2.73 | 2.72 | +0.54 | +24.78% | 0.11 | 6 | 298 | 1.21 | -0.75 | 0.10 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 26.00 | 2.95 | 3.60 | 3.28 | 2.75 | +0.20 | +7.85% | 0.13 | 110 | 158 | 1.32 | -0.79 | 0.09 | -0.07 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 26.50 | 3.10 | 4.00 | 3.55 | 2.53 | 0.00 | 0.00% | 0.13 | 0 | 43 | 1.32 | -0.83 | 0.08 | -0.06 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 27.00 | 4.00 | 4.50 | 4.25 | 4.24 | +1.34 | +46.21% | 0.16 | 6 | 25 | 1.42 | -0.86 | 0.07 | -0.05 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 27.50 | 4.00 | 4.90 | 4.45 | 4.35 | +1.48 | +51.57% | 0.16 | 2 | 8 | 1.40 | -0.88 | 0.06 | -0.04 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 28.00 | 4.90 | 5.30 | 5.10 | 4.10 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.37 | -0.91 | 0.05 | -0.04 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 28.50 | 4.70 | 6.00 | 5.35 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 23 | 1.69 | -0.92 | 0.04 | -0.03 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 29.00 | 5.10 | 6.40 | 5.75 | 6.03 | +1.09 | +22.07% | 0.20 | 2 | 26 | 1.65 | -0.94 | 0.04 | -0.03 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 29.50 | 5.60 | 6.90 | 6.25 | 6.15 | +0.97 | +18.73% | 0.21 | 1 | 5 | 1.73 | -0.96 | 0.03 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 30.00 | 6.50 | 7.30 | 6.90 | 6.70 | +0.15 | +2.29% | 0.23 | 8 | 1,541 | 1.67 | -0.96 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 30.50 | 6.80 | 7.70 | 7.25 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.59 | -0.97 | 0.02 | -0.01 | 9/9/2026 | 9/11/2026 3:59:59 PM EST |
| 31.00 | 7.60 | 8.20 | 7.90 | 7.73 | +1.33 | +20.79% | 0.25 | 9 | 9 | 1.66 | -0.98 | 0.01 | -0.01 | 9/11/2026 | 9/11/2026 3:59:59 PM EST |
| 31.50 | 8.00 | 8.80 | 8.40 | 6.85 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.88 | -0.98 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 32.00 | 7.50 | 9.20 | 8.35 | 7.30 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.78 | -0.99 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 3:59:59 PM EST |
| 32.50 | 8.00 | 9.80 | 8.90 | % | 0.27 | 0 | 0 | 2.00 | -0.99 | 0.01 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 33.00 | 8.60 | 10.30 | 9.45 | % | 0.29 | 0 | 0 | 2.07 | -0.99 | 0.01 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 34.00 | 9.30 | 11.50 | 10.40 | % | 0.31 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 35.00 | 11.20 | 12.30 | 11.75 | 11.24 | 0.00 | 0.00% | 0.34 | 0 | 50 | 2.30 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/11/2026 3:59:59 PM EST |
| 36.00 | 11.10 | 13.80 | 12.45 | % | 0.35 | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 40.00 | 15.10 | 17.30 | 16.20 | 10.90 | 0.00 | 0.00% | 0.40 | 0 | 35 | 2.80 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 3:59:59 PM EST |
| 45.00 | 20.00 | 22.40 | 21.20 | % | 0.47 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST | |||
| 50.00 | 25.00 | 27.70 | 26.35 | % | 0.53 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:59 PM EST |