Home Options UMACChain

UMAC

Unusual Machines, Inc.Close $14.37EOD only

Max Pain

$14.50

Next expiry May 22, 2026

Expected Move

±$0.95

6.6% from close

Price Gap

+0.13

Distance to max pain

IV Rank

Low premium

P/C OI

0.54

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects UMAC options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

UMAC Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	9.25	9.00	9.50	0.90	3	4	734.4%	0.987	0.0044	-0.068	0.000	0.000
6.00	8.15	7.90	8.50	0.70	2	5	618.8%	0.984	0.0062	-0.068	0.000	0.000
7.00	6.97	6.50	7.50	0.67	1	4	521.9%	0.980	0.0087	-0.068	0.001	0.000
7.50	6.54	6.00	7.10	0.64	2	4	550.8%	0.964	0.0135	-0.117	0.001	0.000
8.00	5.61	5.60	6.50	-0.88	1	2	437.5%	0.976	0.0123	-0.067	0.001	0.000
8.50	7.90	5.50	6.00	0.00	2	1	399.2%	0.973	0.0147	-0.067	0.001	0.000
9.00	5.30	5.10	5.50	0.77	20	1	363.3%	0.970	0.0178	-0.067	0.001	0.000
9.50	4.66	4.30	5.00	0.53	1	1	328.9%	0.966	0.0217	-0.067	0.001	0.000
10.00	4.24	3.90	4.60	-2.11	1	50	346.9%	0.938	0.0330	-0.113	0.001	0.000
10.50	3.53	3.30	4.00	-0.46	2	3	264.1%	0.956	0.0332	-0.067	0.001	0.001
11.00	3.13	2.90	3.60	0.73	2	8	276.6%	0.921	0.0503	-0.110	0.002	0.001
11.50	1.99	2.35	3.10	0.00	17	58	243.0%	0.908	0.0637	-0.108	0.002	0.001
12.00	1.53	1.65	2.50	0.00	6	12	174.2%	0.928	0.0737	-0.065	0.001	0.001
12.50	1.18	1.20	2.05	0.00	18	63	161.7%	0.890	0.1093	-0.082	0.002	0.001
13.00	1.45	1.10	1.70	0.55	24	367	75.8%	0.965	0.0947	-0.017	0.001	0.001
13.50	1.00	0.95	1.20	0.45	81	151	105.5%	0.800	0.2495	-0.080	0.003	0.001
14.00	0.65	0.50	0.80	0.30	61	273	85.9%	0.672	0.3952	-0.084	0.004	0.000
14.50	0.44	0.15	0.55	0.24	158	231	78.9%	0.452	0.4718	-0.084	0.004	0.000
15.00	0.22	0.20	0.35	0.07	81	778	100.0%	0.295	0.3243	-0.092	0.004	0.000
15.50	0.13	0.05	0.20	0.06	31	189	92.6%	0.143	0.2293	-0.056	0.002	0.000
16.00	0.07	0.00	0.15	0.02	28	342	98.4%	0.076	0.1361	-0.037	0.002	0.000
16.50	0.03	0.00	0.10	0.02	1	129	106.3%	0.043	0.0811	-0.026	0.001	0.000
17.00	0.01	0.00	0.05	-0.02	19	557	106.3%	0.018	0.0394	-0.013	0.000	0.000
17.50	0.03	0.00	0.05	-0.12	2	123	120.3%	0.015	0.0299	-0.012	0.000	0.000
18.00	0.05	0.00	0.10	0.02	1	649	153.1%	0.027	0.0382	-0.025	0.001	0.000
18.50	0.25	0.00	0.45	0.00	50	78	243.8%	0.095	0.0654	-0.110	0.002	0.000
19.00	0.08	0.00	0.15	0.00	11	235	196.9%	0.033	0.0349	-0.038	0.001	0.000
19.50	0.03	0.00	0.05	0.00	1	1,706	171.9%	0.010	0.0143	-0.012	0.000	0.000
20.00	0.05	0.00	0.05	0.00	20	169	184.4%	0.009	0.0128	-0.012	0.000	0.000
20.50	0.20	0.00	0.15	0.00	2	6	237.5%	0.027	0.0244	-0.039	0.001	0.000
21.00	0.18	0.00	0.20	0.00	10	16	264.1%	0.033	0.0260	-0.051	0.001	0.000
21.50	0.24	0.00	0.10	0.00	0	12	242.2%	0.016	0.0151	-0.025	0.000	0.000
22.00	0.05	0.00	0.10	0.00	1	28	253.1%	0.015	0.0138	-0.025	0.000	0.000
22.50	0.15	0.00	0.15	0.00	0	1	282.8%	0.021	0.0167	-0.038	0.001	0.000
23.00	0.40	0.00	0.10	0.00	1	3	273.4%	0.013	0.0116	-0.025	0.000	0.000
24.00	0.27	0.00	0.00	0.00	0	0	50.0%	0.000	0.0000	0.000	0.000	0.000
30.00	0.06	0.00	0.45	0.00	0	3	510.9%	0.040	0.0157	-0.116	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
6.00	0.04	0.00	0.05	0.00	3	2	462.5%	-0.003	0.0020	-0.012	0.000	-0.000
7.00	0.05	0.00	0.15	-0.03	2	4	465.6%	-0.012	0.0063	-0.038	0.000	-0.000
7.50	0.05	0.00	0.35	-0.08	2	6	514.1%	-0.029	0.0120	-0.090	0.001	-0.000
8.00	0.05	0.00	0.45	0.00	2	7	502.3%	-0.039	0.0158	-0.113	0.001	-0.000
8.50	0.05	0.00	0.20	-0.08	2	8	376.6%	-0.021	0.0128	-0.051	0.001	-0.000
9.00	0.08	0.00	0.25	0.00	2	78	359.4%	-0.029	0.0174	-0.064	0.001	-0.000
9.50	0.10	0.00	0.25	0.00	2	99	325.0%	-0.033	0.0212	-0.063	0.001	-0.000
10.00	0.07	0.00	0.05	0.00	4	21	209.4%	-0.008	0.0096	-0.012	0.000	-0.000
10.50	0.20	0.00	0.05	0.00	3	19	184.4%	-0.009	0.0123	-0.012	0.000	-0.000
11.00	0.03	0.00	0.05	0.00	1	37	162.5%	-0.011	0.0170	-0.013	0.000	-0.000
11.50	0.05	0.00	0.05	0.00	1	11	139.1%	-0.013	0.0230	-0.013	0.000	-0.000
12.00	0.08	0.00	0.10	0.00	59	112	134.4%	-0.031	0.0491	-0.025	0.001	-0.000
12.50	0.05	0.00	0.10	-0.15	2	234	110.9%	-0.041	0.0742	-0.026	0.001	-0.000
13.00	0.10	0.05	0.15	-0.25	26	310	105.5%	-0.093	0.1477	-0.046	0.002	-0.000
13.50	0.19	0.05	0.25	-0.41	83	420	91.4%	-0.168	0.2587	-0.061	0.003	-0.000
14.00	0.36	0.20	0.40	-0.49	15	442	89.8%	-0.334	0.3807	-0.086	0.004	-0.000
14.50	0.80	0.40	0.80	-0.66	8	730	102.0%	-0.531	0.3667	-0.107	0.004	-0.000
15.00	0.95	0.75	1.15	-0.75	160	527	109.4%	-0.687	0.3046	-0.102	0.004	-0.001
15.50	1.46	1.15	1.65	-0.78	101	172	128.5%	-0.772	0.2210	-0.102	0.003	-0.001
16.00	1.97	1.55	2.00	-0.63	100	148	121.1%	-0.875	0.1597	-0.065	0.002	-0.001
16.50	1.75	1.95	2.85	0.00	6	13	178.1%	-0.837	0.1302	-0.115	0.003	-0.001
17.00	3.05	2.50	3.50	0.77	1	14	225.8%	-0.821	0.1087	-0.155	0.003	-0.001
18.00	3.50	3.50	4.00	0.00	2	1	188.3%	-0.939	0.0604	-0.059	0.001	-0.001
18.50	3.30	4.00	4.50	0.00	1	1	204.7%	-0.944	0.0518	-0.059	0.001	-0.001
19.00	4.43	4.50	5.00	0.00	3	1	219.5%	-0.949	0.0448	-0.059	0.001	-0.001
20.00	5.91	5.40	6.20	0.15	2	14	270.3%	-0.940	0.0417	-0.084	0.001	-0.001
20.50	6.24	5.90	6.80	0.00	1	2	304.7%	-0.928	0.0423	-0.109	0.001	-0.001
21.00	6.76	6.30	7.10	0.00	3	2	245.3%	-0.977	0.0208	-0.033	0.001	-0.001
21.50	5.80	6.80	7.50	0.00	2	1	209.4%	-0.994	0.0075	-0.007	0.000	-0.001
22.00	8.35	7.40	8.10	0.00	2	1	300.0%	-0.965	0.0245	-0.060	0.001	-0.001
22.50	8.64	7.90	8.50	0.70	1	1	279.7%	-0.980	0.0160	-0.033	0.001	-0.001
23.00	7.25	8.40	9.00	0.00	2	0	290.6%	-0.981	0.0149	-0.033	0.000	-0.001
23.50	9.64	8.80	9.50	0.79	1	2	246.9%	-0.995	0.0052	-0.006	0.000	-0.001
24.00	10.51	9.30	10.10	0.00	3	0	310.9%	-0.983	0.0130	-0.033	0.000	-0.001
24.50	9.95	9.80	10.50	0.00	3	0	262.5%	-0.996	0.0043	-0.005	0.000	-0.001
25.00	9.45	10.30	11.00	0.00	2	0	271.9%	-0.996	0.0041	-0.006	0.000	-0.001
25.50	11.56	10.90	11.60	-0.22	2	1	374.2%	-0.973	0.0155	-0.059	0.001	-0.001
26.00	12.13	11.40	12.00	1.73	1	0	346.9%	-0.985	0.0100	-0.031	0.000	-0.001
26.50	11.90	11.80	12.50	0.00	1	0	296.9%	-0.996	0.0035	-0.006	0.000	-0.001
27.00	13.07	12.40	13.30	0.00	1	0	455.5%	-0.956	0.0194	-0.111	0.001	-0.001
27.50	13.64	12.80	13.50	0.85	1	0	312.5%	-0.996	0.0032	-0.006	0.000	-0.002
28.00	13.99	13.40	14.00	0.29	1	0	381.3%	-0.987	0.0083	-0.031	0.000	-0.002
28.50	15.00	13.80	14.50	0.00	7	0	325.0%	-0.997	0.0028	-0.005	0.000	-0.002
29.00	14.85	14.30	15.00	-0.08	2	0	331.3%	-0.997	0.0027	-0.005	0.000	-0.002
29.50	15.63	14.90	15.50	0.38	1	0	404.7%	-0.988	0.0074	-0.031	0.000	-0.002
30.00	14.32	15.40	16.10	0.00	5	2	451.6%	-0.979	0.0105	-0.057	0.001	-0.002
30.50	16.83	15.80	16.70	0.00	4	0	459.4%	-0.979	0.0101	-0.057	0.001	-0.002

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.