Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $5.06 as of 4/18/2025 9:51:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.35 | 2.80 | 2.62 | -0.22 | -7.75% | 8 | 3 | 2.83 | 0.98 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 5.00 | 0.70 | 0.75 | 0.75 | -0.25 | -25.00% | 53 | 71 | 1.30 | 0.57 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 7.50 | 0.10 | 0.25 | 0.25 | +0.05 | +25.00% | 13 | 32 | 1.36 | 0.16 | 0.14 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 14 | 326 | 1.63 | 0.03 | 0.04 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 18 | 4.07 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 4/17/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 4.21 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/17/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 33 | 4.44 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 4/17/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 39 | 4.63 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 4/17/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.10 | 0.05 | % | 2 | 0 | 5.84 | -0.02 | 0.02 | 0.00 | 4/17/2025 | 4/17/2025 3:59:54 PM EST | |
| 5.00 | 0.60 | 0.85 | 0.79 | +0.04 | +5.34% | 30 | 55 | 1.30 | -0.43 | 0.23 | -0.01 | 4/17/2025 | 4/17/2025 3:59:54 PM EST |
| 7.50 | 2.40 | 3.70 | 2.30 | 0.00 | 0.00% | 0 | 18 | 1.71 | -0.84 | 0.14 | -0.01 | 4/14/2025 | 4/17/2025 3:59:54 PM EST |
| 10.00 | 4.70 | 7.20 | 3.60 | 0.00 | 0.00% | 0 | 1 | 5.87 | -0.97 | 0.04 | 0.00 | 3/26/2025 | 4/17/2025 3:59:54 PM EST |
| 12.50 | 7.20 | 9.70 | % | 0 | 0 | 6.32 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 15.00 | 9.70 | 12.50 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 17.50 | 12.20 | 15.00 | % | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 20.00 | 14.60 | 17.50 | % | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST | |||
| 22.50 | 17.10 | 20.00 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:54 PM EST |