Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $11.88 as of 10/24/2025 6:43:24 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 | 11.30 | 13.30 | 12.30 | % | 12.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 2.00 | 10.30 | 12.30 | 11.30 | % | 5.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 3.00 | 9.30 | 11.30 | 10.30 | % | 3.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 4.00 | 8.30 | 10.30 | 9.30 | % | 2.33 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 4.50 | 7.80 | 9.80 | 8.80 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 6.80 | 9.30 | 8.05 | 9.50 | 0.00 | 0.00% | 1.61 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:57 PM EST |
| 5.50 | 6.80 | 8.80 | 7.80 | % | 1.42 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 6.00 | 6.30 | 8.30 | 7.30 | % | 1.22 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 6.50 | 5.20 | 7.80 | 6.50 | % | 1.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 7.00 | 5.30 | 7.30 | 6.30 | % | 0.90 | 0 | 0 | 0.00 | 0.99 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 7.50 | 4.80 | 6.80 | 5.80 | 5.20 | 0.00 | 0.00% | 0.77 | 0 | 20 | 0.00 | 0.99 | 0.01 | -0.02 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 4.30 | 6.30 | 5.30 | % | 0.66 | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 8.50 | 3.90 | 5.90 | 4.90 | % | 0.58 | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 9.00 | 2.75 | 4.90 | 3.83 | 3.07 | 0.00 | 0.00% | 0.43 | 0 | 2 | 0.00 | 0.96 | 0.03 | -0.03 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 9.50 | 3.10 | 4.90 | 4.00 | % | 0.42 | 0 | 0 | 0.00 | 0.93 | 0.04 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 10.00 | 2.50 | 4.50 | 3.50 | 3.90 | +1.39 | +55.38% | 0.35 | 19 | 10 | 0.00 | 0.89 | 0.06 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 10.50 | 1.40 | 4.00 | 2.70 | % | 0.26 | 0 | 0 | 4.10 | 0.86 | 0.07 | -0.06 | 10/24/2025 3:59:57 PM EST | |||
| 11.00 | 1.00 | 3.70 | 2.35 | 2.40 | +1.15 | +92.00% | 0.21 | 8 | 12 | 4.04 | 0.80 | 0.09 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 11.50 | 1.40 | 2.95 | 2.18 | 2.14 | -1.16 | -35.16% | 0.19 | 14 | 1 | 3.32 | 0.75 | 0.11 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 2.30 | 1.30 | 1.55 | +0.75 | +93.75% | 0.11 | 188 | 111 | 1.73 | 0.69 | 0.12 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 12.50 | 0.80 | 1.75 | 1.28 | 2.07 | +1.52 | +276.37% | 0.10 | 285 | 14 | 1.38 | 0.62 | 0.13 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 0.60 | 1.00 | 0.80 | 1.05 | +0.64 | +156.10% | 0.06 | 241 | 119 | 1.08 | 0.55 | 0.14 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 13.50 | 0.35 | 1.25 | 0.80 | 1.10 | +0.32 | +41.03% | 0.06 | 614 | 18 | 1.37 | 0.48 | 0.14 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 14.00 | 0.45 | 1.00 | 0.73 | 0.50 | +0.25 | +100.00% | 0.05 | 1,583 | 646 | 1.52 | 0.41 | 0.14 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 14.50 | 0.05 | 0.90 | 0.48 | 0.78 | +0.63 | +420.00% | 0.03 | 1,484 | 904 | 1.70 | 0.35 | 0.14 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 15.00 | 0.30 | 0.60 | 0.45 | 0.32 | +0.22 | +220.00% | 0.03 | 1,352 | 338 | 1.52 | 0.29 | 0.13 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 15.50 | 0.05 | 0.80 | 0.43 | 0.50 | +0.22 | +78.58% | 0.03 | 63 | 27 | 1.54 | 0.24 | 0.11 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 16.00 | 0.20 | 0.50 | 0.35 | 0.45 | +0.25 | +125.00% | 0.02 | 203 | 290 | 1.44 | 0.20 | 0.10 | -0.06 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 16.50 | 0.15 | 0.40 | 0.28 | 0.30 | +0.21 | +233.34% | 0.02 | 158 | 16 | 1.64 | 0.16 | 0.09 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 17.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.08 | +36.37% | 0.01 | 133 | 179 | 1.69 | 0.14 | 0.08 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 17.50 | 0.20 | 0.35 | 0.28 | 0.20 | % | 0.02 | 10 | 0 | 1.91 | 0.11 | 0.07 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST | |
| 18.00 | 0.10 | 0.40 | 0.25 | 0.50 | +0.46 | +1,150.00% | 0.01 | 523 | 125 | 1.93 | 0.08 | 0.06 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 18.50 | 0.00 | 0.40 | 0.20 | 0.55 | % | 0.01 | 2 | 0 | 2.41 | 0.06 | 0.05 | -0.03 | 10/24/2025 | 10/24/2025 3:59:57 PM EST | |
| 19.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 37 | 3.58 | 0.05 | 0.04 | -0.02 | 10/23/2025 | 10/24/2025 3:59:57 PM EST |
| 19.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 3.70 | 0.04 | 0.03 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 0.05 | 0.45 | 0.25 | 0.30 | +0.25 | +500.00% | 0.01 | 724 | 203 | 2.27 | 0.03 | 0.03 | -0.02 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 20.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 2.94 | 0.02 | 0.02 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 21.00 | 0.00 | 2.25 | 1.13 | 0.61 | 0.00 | 0.00% | 0.05 | 0 | 30 | 5.90 | 0.02 | 0.02 | -0.01 | 10/15/2025 | 10/24/2025 3:59:57 PM EST |
| 21.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 6.01 | 0.01 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.05 | 0 | 22 | 6.12 | 0.01 | 0.01 | -0.01 | 10/9/2025 | 10/24/2025 3:59:57 PM EST |
| 22.50 | 0.00 | 2.25 | 1.13 | % | 0.05 | 0 | 0 | 6.22 | 0.01 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 6 | 6.32 | 0.01 | 0.01 | 0.00 | 10/7/2025 | 10/24/2025 3:59:57 PM EST |
| 23.50 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 6.42 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.44 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/24/2025 3:59:57 PM EST |
| 24.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 25.00 | 0.05 | 0.30 | 0.18 | 0.15 | +0.10 | +200.00% | 0.01 | 7 | 11 | 2.85 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:57 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 | 10/24/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 2.15 | 1.08 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 2.15 | 1.08 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 10 | 4.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/24/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 9.84 | 0.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.55 | -0.01 | 0.01 | -0.01 | 10/17/2025 | 10/24/2025 3:59:57 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.30 | -0.01 | 0.01 | -0.02 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 13 | 4.10 | -0.02 | 0.01 | -0.02 | 10/20/2025 | 10/24/2025 3:59:57 PM EST |
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 7.29 | -0.03 | 0.02 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.12 | 0 | 1 | 6.74 | -0.04 | 0.03 | -0.03 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 9.50 | 0.00 | 2.20 | 1.10 | 0.12 | % | 0.12 | 1 | 0 | 6.32 | -0.07 | 0.04 | -0.04 | 10/24/2025 | 10/24/2025 3:59:57 PM EST | |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.04 | +26.67% | 0.01 | 35 | 5,062 | 2.06 | -0.11 | 0.06 | -0.05 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 10.50 | 0.00 | 2.30 | 1.15 | 0.39 | 0.00 | 0.00% | 0.11 | 0 | 1 | 5.54 | -0.14 | 0.07 | -0.06 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 11.00 | 0.15 | 0.60 | 0.38 | 0.36 | -0.03 | -7.70% | 0.03 | 82 | 38 | 1.65 | -0.20 | 0.09 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 11.50 | 0.10 | 0.70 | 0.40 | 0.05 | -0.99 | -95.20% | 0.03 | 32 | 2 | 1.41 | -0.25 | 0.11 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 12.00 | 0.40 | 0.55 | 0.48 | 0.60 | -0.16 | -21.06% | 0.04 | 194 | 183 | 1.32 | -0.31 | 0.12 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 12.50 | 0.50 | 1.00 | 0.75 | 0.80 | -0.45 | -36.00% | 0.06 | 22 | 21 | 1.43 | -0.38 | 0.13 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 13.00 | 0.80 | 1.20 | 1.00 | 1.10 | -0.45 | -29.04% | 0.08 | 121 | 200 | 1.44 | -0.45 | 0.14 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 13.50 | 0.85 | 2.50 | 1.68 | 1.30 | -0.97 | -42.74% | 0.12 | 44 | 18 | 1.98 | -0.52 | 0.14 | -0.09 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 14.00 | 1.25 | 2.10 | 1.68 | 1.65 | -0.43 | -20.68% | 0.12 | 10 | 35 | 1.52 | -0.59 | 0.14 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 14.50 | 1.45 | 3.50 | 2.48 | 2.31 | +0.81 | +54.00% | 0.17 | 3 | 8 | 3.66 | -0.65 | 0.14 | -0.08 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 15.00 | 1.65 | 3.50 | 2.58 | 2.25 | -1.10 | -32.84% | 0.17 | 42 | 127 | 2.76 | -0.71 | 0.13 | -0.07 | 10/24/2025 | 10/24/2025 3:59:57 PM EST |
| 15.50 | 1.70 | 4.30 | 3.00 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 2 | 3.66 | -0.76 | 0.11 | -0.07 | 10/21/2025 | 10/24/2025 3:59:57 PM EST |
| 16.00 | 2.10 | 4.70 | 3.40 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 31 | 3.29 | -0.80 | 0.10 | -0.06 | 10/22/2025 | 10/24/2025 3:59:57 PM EST |
| 16.50 | 2.50 | 5.20 | 3.85 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 0 | 3.89 | -0.84 | 0.09 | -0.05 | 10/15/2025 | 10/24/2025 3:59:57 PM EST |
| 17.00 | 3.00 | 5.60 | 4.30 | % | 0.25 | 0 | 0 | 3.63 | -0.86 | 0.08 | -0.05 | 10/24/2025 3:59:57 PM EST | |||
| 17.50 | 3.40 | 6.10 | 4.75 | % | 0.27 | 0 | 0 | 3.78 | -0.89 | 0.07 | -0.04 | 10/24/2025 3:59:57 PM EST | |||
| 18.00 | 3.90 | 6.60 | 5.25 | % | 0.29 | 0 | 0 | 3.79 | -0.92 | 0.06 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 18.50 | 4.40 | 7.00 | 5.70 | % | 0.31 | 0 | 0 | 4.37 | -0.94 | 0.05 | -0.03 | 10/24/2025 3:59:57 PM EST | |||
| 19.00 | 4.90 | 7.50 | 6.20 | % | 0.33 | 0 | 0 | 4.06 | -0.95 | 0.04 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 19.50 | 5.40 | 8.00 | 6.70 | % | 0.34 | 0 | 0 | 4.04 | -0.96 | 0.03 | -0.02 | 10/24/2025 3:59:57 PM EST | |||
| 20.00 | 5.80 | 8.50 | 7.15 | 5.50 | 0.00 | 0.00% | 0.36 | 0 | 42 | 4.16 | -0.97 | 0.03 | -0.02 | 10/14/2025 | 10/24/2025 3:59:57 PM EST |
| 20.50 | 6.30 | 9.00 | 7.65 | % | 0.37 | 0 | 0 | 4.28 | -0.98 | 0.02 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 21.00 | 6.80 | 9.50 | 8.15 | % | 0.39 | 0 | 0 | 4.85 | -0.98 | 0.02 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 21.50 | 7.30 | 10.00 | 8.65 | % | 0.40 | 0 | 0 | 6.13 | -0.99 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 22.00 | 7.80 | 10.50 | 9.15 | % | 0.42 | 0 | 0 | 6.24 | -0.99 | 0.01 | -0.01 | 10/24/2025 3:59:57 PM EST | |||
| 22.50 | 8.30 | 11.00 | 9.65 | % | 0.43 | 0 | 0 | 6.20 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 23.00 | 8.80 | 11.40 | 10.10 | % | 0.44 | 0 | 0 | 6.44 | -0.99 | 0.01 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 23.50 | 9.30 | 11.90 | 10.60 | % | 0.45 | 0 | 0 | 6.12 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 24.00 | 9.70 | 12.40 | 11.05 | % | 0.46 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 24.50 | 10.20 | 12.90 | 11.55 | % | 0.47 | 0 | 0 | 6.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST | |||
| 25.00 | 10.70 | 13.40 | 12.05 | % | 0.48 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 10/24/2025 3:59:57 PM EST |