Options Chain for UNUSUAL MACHS INC COM SHS (UMAC) - $25.98 as of 9/9/2026 11:14:20 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 11.90 | 14.20 | 13.05 | % | 1.04 | 0 | 0 | 2.90 | 0.99 | 0.00 | -0.01 | 9/9/2026 10:58:58 AM EST | |||
| 15.00 | 10.00 | 10.40 | 10.20 | 10.63 | +0.23 | +2.22% | 0.68 | 1 | 5 | 2.15 | 0.96 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 17.50 | 7.70 | 8.80 | 8.25 | 7.00 | 0.00 | 0.00% | 0.47 | 0 | 28 | 1.11 | 0.89 | 0.02 | -0.02 | 9/3/2026 | 9/9/2026 10:58:58 AM EST |
| 20.00 | 5.90 | 6.30 | 6.10 | 6.09 | +0.49 | +8.75% | 0.30 | 1 | 17 | 1.13 | 0.80 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 22.50 | 4.30 | 4.90 | 4.60 | 4.50 | -0.70 | -13.47% | 0.20 | 10 | 197 | 1.06 | 0.69 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 25.00 | 3.20 | 3.60 | 3.40 | 3.30 | -0.70 | -17.50% | 0.14 | 3 | 367 | 1.06 | 0.57 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 30.00 | 1.70 | 2.00 | 1.85 | 1.70 | -0.59 | -25.77% | 0.06 | 79 | 1,889 | 1.09 | 0.37 | 0.04 | -0.05 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 35.00 | 0.85 | 1.20 | 1.03 | 1.22 | 0.00 | 0.00% | 0.03 | 0 | 464 | 1.14 | 0.23 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 10:58:58 AM EST |
| 40.00 | 0.40 | 0.70 | 0.55 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.14 | 0.14 | 0.02 | -0.03 | 9/8/2026 | 9/9/2026 10:58:58 AM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.15 | 0.08 | 0.02 | -0.02 | 9/3/2026 | 9/9/2026 10:58:58 AM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.31 | 0.05 | 0.01 | -0.01 | 9/8/2026 | 9/9/2026 10:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.86 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/9/2026 10:58:58 AM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.22 | +0.02 | +10.00% | 0.02 | 1 | 153 | 1.02 | -0.04 | 0.01 | -0.01 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 17.50 | 0.40 | 0.60 | 0.50 | 0.49 | +0.04 | +8.89% | 0.03 | 2 | 194 | 1.08 | -0.11 | 0.02 | -0.02 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 20.00 | 1.05 | 1.25 | 1.15 | 1.15 | +0.15 | +15.00% | 0.06 | 5 | 295 | 1.09 | -0.20 | 0.03 | -0.03 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 22.50 | 1.95 | 2.35 | 2.15 | 1.95 | +0.10 | +5.41% | 0.10 | 2 | 243 | 1.04 | -0.31 | 0.04 | -0.04 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 25.00 | 3.20 | 3.50 | 3.35 | 3.34 | +0.27 | +8.80% | 0.13 | 21 | 442 | 1.08 | -0.43 | 0.05 | -0.05 | 9/9/2026 | 9/9/2026 10:58:58 AM EST |
| 30.00 | 6.60 | 7.00 | 6.80 | 6.40 | 0.00 | 0.00% | 0.23 | 0 | 229 | 1.12 | -0.63 | 0.04 | -0.05 | 9/8/2026 | 9/9/2026 10:58:58 AM EST |
| 35.00 | 10.80 | 11.30 | 11.05 | 10.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.13 | -0.77 | 0.03 | -0.04 | 9/8/2026 | 9/9/2026 10:58:58 AM EST |
| 40.00 | 14.40 | 16.00 | 15.20 | 15.40 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.43 | -0.86 | 0.02 | -0.03 | 8/20/2026 | 9/9/2026 10:58:58 AM EST |
| 45.00 | 19.00 | 20.80 | 19.90 | % | 0.44 | 0 | 0 | 1.44 | -0.92 | 0.02 | -0.02 | 9/9/2026 10:58:58 AM EST | |||
| 50.00 | 23.20 | 25.70 | 24.45 | % | 0.49 | 0 | 0 | 1.68 | -0.95 | 0.01 | -0.01 | 9/9/2026 10:58:58 AM EST |