Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $10.01 as of 7/22/2025 2:51:45 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 | 8.90 | 9.40 | 9.15 | 9.09 | % | 9.15 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/22/2025 1:58:53 PM EST | |
| 2.00 | 7.90 | 9.80 | 8.85 | % | 4.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 3.00 | 6.90 | 8.80 | 7.85 | % | 2.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 4.00 | 6.00 | 7.20 | 6.60 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 5.00 | 5.00 | 5.30 | 5.15 | 5.85 | 0.00 | 0.00% | 1.03 | 0 | 10 | 5.79 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/22/2025 1:58:53 PM EST |
| 5.50 | 4.50 | 5.10 | 4.80 | % | 0.87 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 6.00 | 3.90 | 4.40 | 4.15 | % | 0.69 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 6.50 | 3.40 | 5.40 | 4.40 | % | 0.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 7.00 | 3.00 | 3.50 | 3.25 | % | 0.46 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 7.50 | 2.40 | 2.90 | 2.65 | % | 0.35 | 0 | 0 | 2.95 | 1.00 | 0.01 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 8.00 | 1.90 | 2.45 | 2.18 | % | 0.27 | 0 | 0 | 2.20 | 0.98 | 0.04 | -0.01 | 7/22/2025 1:58:53 PM EST | |||
| 8.50 | 1.60 | 2.20 | 1.90 | 1.55 | % | 0.22 | 5 | 0 | 4.88 | 0.94 | 0.10 | -0.03 | 7/22/2025 | 7/22/2025 1:58:53 PM EST | |
| 9.00 | 1.25 | 1.35 | 1.30 | 1.25 | +0.05 | +4.17% | 0.14 | 2 | 5 | 1.33 | 0.86 | 0.19 | -0.05 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 9.50 | 0.85 | 1.00 | 0.93 | 0.98 | 0.00 | 0.00% | 0.10 | 0 | 11 | 1.35 | 0.73 | 0.27 | -0.07 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 10.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.07 | +13.21% | 0.07 | 74 | 159 | 1.37 | 0.58 | 0.30 | -0.09 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 10.50 | 0.35 | 0.45 | 0.40 | 0.42 | -0.03 | -6.67% | 0.04 | 38 | 83 | 1.44 | 0.44 | 0.29 | -0.09 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 11.00 | 0.25 | 0.30 | 0.28 | 0.25 | 0.00 | 0.00% | 0.03 | 38 | 135 | 1.54 | 0.31 | 0.25 | -0.08 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 11.50 | 0.10 | 0.25 | 0.18 | 0.15 | +0.01 | +7.15% | 0.02 | 53 | 99 | 1.56 | 0.22 | 0.20 | -0.07 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 12.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 54 | 248 | 1.54 | 0.15 | 0.15 | -0.06 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 12.50 | 0.05 | 0.15 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 243 | 1.79 | 0.09 | 0.11 | -0.04 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 3 | 254 | 2.08 | 0.05 | 0.07 | -0.03 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 437 | 2.30 | 0.03 | 0.05 | -0.02 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.51 | 0.02 | 0.03 | -0.01 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 14.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.22 | 0.01 | 0.01 | 0.00 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 102 | 4.27 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/22/2025 1:58:53 PM EST |
| 15.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 6.64 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 7/22/2025 1:58:53 PM EST |
| 18.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 6.98 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 19.50 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 25 | 25 | 4.70 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 22.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 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 | 1.10 | 0.55 | % | 0.55 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 2.00 | 0.00 | 0.90 | 0.45 | % | 0.23 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 3.00 | 0.00 | 0.95 | 0.48 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 5.50 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 6.53 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 6.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 5.81 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 7.00 | 0.00 | 0.35 | 0.18 | % | 0.03 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.01 | 0.00 | 7/18/2025 | 7/22/2025 1:58:53 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.80 | -0.02 | 0.04 | -0.01 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 8.50 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.01 | 2 | 85 | 1.74 | -0.06 | 0.10 | -0.03 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 150 | 2.27 | -0.14 | 0.19 | -0.05 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 9.50 | 0.15 | 0.30 | 0.23 | 0.15 | -0.10 | -40.00% | 0.02 | 119 | 434 | 1.36 | -0.27 | 0.27 | -0.07 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 10.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 0.04 | 9 | 310 | 1.45 | -0.42 | 0.30 | -0.09 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 10.50 | 0.65 | 0.75 | 0.70 | 0.75 | 0.00 | 0.00% | 0.07 | 0 | 334 | 1.45 | -0.56 | 0.29 | -0.09 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 11.00 | 1.00 | 1.10 | 1.05 | 1.33 | -0.02 | -1.49% | 0.10 | 3 | 469 | 1.55 | -0.69 | 0.25 | -0.08 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 11.50 | 1.40 | 1.55 | 1.48 | 1.80 | +0.50 | +38.47% | 0.13 | 5 | 228 | 1.58 | -0.78 | 0.20 | -0.07 | 7/22/2025 | 7/22/2025 1:58:53 PM EST |
| 12.00 | 1.80 | 2.00 | 1.90 | 1.99 | 0.00 | 0.00% | 0.16 | 0 | 16 | 1.54 | -0.85 | 0.15 | -0.06 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 12.50 | 2.30 | 2.55 | 2.43 | 2.00 | 0.00 | 0.00% | 0.19 | 0 | 11 | 2.29 | -0.91 | 0.11 | -0.04 | 7/18/2025 | 7/22/2025 1:58:53 PM EST |
| 13.00 | 2.05 | 2.95 | 2.50 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 8 | 3.10 | -0.95 | 0.07 | -0.03 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 13.50 | 3.20 | 4.00 | 3.60 | 3.60 | 0.00 | 0.00% | 0.27 | 0 | 6 | 4.35 | -0.97 | 0.05 | -0.02 | 7/21/2025 | 7/22/2025 1:58:53 PM EST |
| 14.00 | 3.70 | 4.10 | 3.90 | 2.75 | 0.00 | 0.00% | 0.28 | 0 | 2 | 3.22 | -0.98 | 0.03 | -0.01 | 7/17/2025 | 7/22/2025 1:58:53 PM EST |
| 14.50 | 4.10 | 4.70 | 4.40 | 3.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 4.20 | -0.99 | 0.01 | 0.00 | 7/17/2025 | 7/22/2025 1:58:53 PM EST |
| 15.00 | 4.70 | 5.00 | 4.85 | 3.40 | 0.00 | 0.00% | 0.32 | 0 | 14 | 4.05 | -1.00 | 0.01 | 0.00 | 7/17/2025 | 7/22/2025 1:58:53 PM EST |
| 15.50 | 5.10 | 5.70 | 5.40 | 3.70 | 0.00 | 0.00% | 0.35 | 0 | 3 | 4.26 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/22/2025 1:58:53 PM EST |
| 16.00 | 5.70 | 7.80 | 6.75 | % | 0.42 | 0 | 0 | 9.82 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 16.50 | 6.10 | 6.80 | 6.45 | % | 0.39 | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 17.00 | 6.60 | 8.10 | 7.35 | 5.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 7.77 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 7/22/2025 1:58:53 PM EST |
| 17.50 | 7.10 | 8.80 | 7.95 | % | 0.45 | 0 | 0 | 8.55 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 18.00 | 7.60 | 9.20 | 8.40 | % | 0.47 | 0 | 0 | 8.44 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 18.50 | 8.10 | 9.80 | 8.95 | % | 0.48 | 0 | 0 | 8.91 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 19.00 | 8.60 | 9.70 | 9.15 | % | 0.48 | 0 | 0 | 7.29 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 19.50 | 9.10 | 10.80 | 9.95 | % | 0.51 | 0 | 0 | 9.26 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 20.00 | 9.60 | 11.20 | 10.40 | % | 0.52 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 20.50 | 10.10 | 11.20 | 10.65 | % | 0.52 | 0 | 0 | 7.76 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 21.00 | 10.60 | 11.70 | 11.15 | % | 0.53 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 21.50 | 11.10 | 12.70 | 11.90 | % | 0.55 | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 22.00 | 11.60 | 12.30 | 11.95 | % | 0.54 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 22.50 | 12.10 | 13.80 | 12.95 | % | 0.58 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 23.00 | 12.60 | 14.70 | 13.65 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 23.50 | 13.10 | 13.90 | 13.50 | % | 0.57 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST | |||
| 24.00 | 13.70 | 14.70 | 14.20 | % | 0.59 | 0 | 0 | 8.69 | -1.00 | 0.00 | 0.00 | 7/22/2025 1:58:53 PM EST |