Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $9.56 as of 9/5/2025 9:19:27 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 | 7.20 | 10.50 | 8.85 | % | 8.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 2.00 | 7.40 | 9.50 | 8.45 | % | 4.22 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 3.00 | 6.40 | 8.50 | 7.45 | % | 2.48 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 4.00 | 5.30 | 7.50 | 6.40 | % | 1.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 4.50 | 4.90 | 6.50 | 5.70 | % | 1.27 | 0 | 0 | 9.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.00 | 4.40 | 6.50 | 5.45 | 5.54 | 0.00 | 0.00% | 1.09 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 9/5/2025 3:59:53 PM EST |
| 5.50 | 3.80 | 6.00 | 4.90 | % | 0.89 | 0 | 0 | 9.63 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 6.00 | 3.30 | 5.10 | 4.20 | 3.00 | 0.00 | 0.00% | 0.70 | 0 | 3 | 7.44 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/5/2025 3:59:53 PM EST |
| 6.50 | 2.80 | 5.00 | 3.90 | % | 0.60 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 7.00 | 2.45 | 3.40 | 2.93 | % | 0.42 | 0 | 0 | 4.15 | 0.99 | 0.02 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 7.50 | 2.00 | 2.85 | 2.43 | % | 0.32 | 0 | 0 | 3.51 | 0.97 | 0.06 | -0.01 | 9/5/2025 3:59:53 PM EST | |||
| 8.00 | 0.95 | 2.35 | 1.65 | 2.06 | 0.00 | 0.00% | 0.21 | 0 | 0 | 3.02 | 0.91 | 0.12 | -0.02 | 8/19/2025 | 9/5/2025 3:59:53 PM EST |
| 8.50 | 0.95 | 1.20 | 1.08 | 0.77 | 0.00 | 0.00% | 0.13 | 0 | 27 | 1.03 | 0.83 | 0.20 | -0.03 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.25 | +45.46% | 0.09 | 7 | 84 | 0.87 | 0.71 | 0.27 | -0.03 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 9.50 | 0.50 | 0.85 | 0.68 | 0.51 | +0.11 | +27.50% | 0.07 | 24 | 146 | 1.24 | 0.56 | 0.32 | -0.04 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 10.00 | 0.25 | 0.35 | 0.30 | 0.32 | +0.13 | +68.43% | 0.03 | 101 | 204 | 0.88 | 0.40 | 0.31 | -0.04 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 10.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.03 | +21.43% | 0.01 | 328 | 67 | 0.99 | 0.27 | 0.26 | -0.03 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 249 | 311 | 0.92 | 0.16 | 0.19 | -0.02 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 11.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 20 | 195 | 1.15 | 0.09 | 0.13 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 40 | 315 | 1.32 | 0.05 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 23 | 3.41 | 0.02 | 0.04 | 0.00 | 9/2/2025 | 9/5/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.40 | 0.01 | 0.02 | 0.00 | 8/28/2025 | 9/5/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 9/5/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.87 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/5/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 7.06 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/5/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 1.95 | 0.98 | % | 0.06 | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 7.21 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.95 | 0.98 | % | 0.05 | 0 | 0 | 7.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 8.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 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 | 9/5/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 2.10 | 1.05 | % | 0.35 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.10 | 1.05 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 4.50 | 0.00 | 1.20 | 0.60 | % | 0.13 | 0 | 0 | 8.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 1.20 | 0.60 | % | 0.11 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 21 | 4.41 | -0.01 | 0.02 | 0.00 | 9/4/2025 | 9/5/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 1 | 1 | 1.85 | -0.03 | 0.06 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.01 | 31 | 41 | 1.09 | -0.09 | 0.12 | -0.02 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.15 | -0.10 | -40.00% | 0.01 | 29 | 60 | 1.17 | -0.17 | 0.20 | -0.03 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 9.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.20 | -44.45% | 0.03 | 22 | 271 | 0.95 | -0.29 | 0.27 | -0.03 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 9.50 | 0.00 | 0.55 | 0.28 | 0.51 | -0.33 | -39.29% | 0.03 | 2 | 91 | 1.09 | -0.44 | 0.32 | -0.04 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 10.00 | 0.75 | 0.85 | 0.80 | 0.88 | -0.30 | -25.43% | 0.08 | 10 | 90 | 1.06 | -0.60 | 0.31 | -0.04 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 10.50 | 1.10 | 1.20 | 1.15 | 1.20 | -0.50 | -29.42% | 0.11 | 40 | 21 | 1.06 | -0.73 | 0.26 | -0.03 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 11.00 | 1.50 | 1.60 | 1.55 | 1.63 | -0.62 | -27.56% | 0.14 | 2 | 44 | 1.03 | -0.84 | 0.19 | -0.02 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 11.50 | 1.25 | 2.75 | 2.00 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 2.76 | -0.91 | 0.13 | -0.01 | 8/29/2025 | 9/5/2025 3:59:53 PM EST |
| 12.00 | 1.85 | 2.55 | 2.20 | 2.65 | -0.20 | -7.02% | 0.18 | 1 | 1 | 2.03 | -0.95 | 0.08 | -0.01 | 9/5/2025 | 9/5/2025 3:59:53 PM EST |
| 12.50 | 2.10 | 3.90 | 3.00 | % | 0.24 | 0 | 0 | 3.52 | -0.98 | 0.04 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 13.00 | 3.40 | 5.50 | 4.45 | % | 0.34 | 0 | 0 | 5.85 | -0.99 | 0.02 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 13.50 | 3.80 | 5.20 | 4.50 | % | 0.33 | 0 | 0 | 4.51 | -0.99 | 0.01 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 14.00 | 4.30 | 5.80 | 5.05 | % | 0.36 | 0 | 0 | 4.89 | -1.00 | 0.01 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 14.50 | 4.90 | 7.10 | 6.00 | % | 0.41 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 15.00 | 5.40 | 7.60 | 6.50 | % | 0.43 | 0 | 0 | 6.77 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 16.00 | 6.30 | 8.60 | 7.45 | % | 0.47 | 0 | 0 | 7.08 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 17.00 | 7.40 | 9.60 | 8.50 | % | 0.50 | 0 | 0 | 7.36 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 17.50 | 6.60 | 10.10 | 8.35 | % | 0.48 | 0 | 0 | 7.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 18.00 | 8.30 | 10.60 | 9.45 | % | 0.52 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 19.00 | 9.40 | 11.60 | 10.50 | % | 0.55 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 20.00 | 10.20 | 12.60 | 11.40 | % | 0.57 | 0 | 0 | 8.09 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST | |||
| 21.00 | 11.20 | 13.60 | 12.40 | % | 0.59 | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:53 PM EST |