Home Options UMACChain

UMAC

Unusual Machines, Inc.Close $22.08EOD only

Max Pain

$21.00

Next expiry Jul 10, 2026

Expected Move

±$3.05

13.8% from close

Price Gap

-1.08

Distance to max pain

IV Rank

Low premium

P/C OI

0.55

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

UMAC Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
13.50	8.38	6.80	9.50	-1.74	2	4	368.4%	0.889	0.0168	-0.153	0.006	0.002
14.00	7.97	7.10	9.30	-2.24	1	2	193.8%	0.967	0.0125	-0.033	0.002	0.003
14.50	9.95	6.60	8.80	0.00	4	0	181.3%	0.964	0.0141	-0.033	0.002	0.003
16.00	8.40	5.30	7.10	0.00	2	2	145.7%	0.956	0.0211	-0.032	0.003	0.003
16.50	14.50	4.90	6.60	0.00	1	1	146.1%	0.939	0.0271	-0.040	0.004	0.003
17.00	6.45	4.40	6.00	4.09	1	2	123.4%	0.947	0.0285	-0.031	0.003	0.003
17.50	6.47	3.40	5.70	4.32	13	3	245.5%	0.804	0.0368	-0.150	0.008	0.002
18.00	5.22	3.60	5.00	1.22	1	12	120.1%	0.906	0.0457	-0.046	0.005	0.003
18.50	1.55	3.20	4.80	0.00	2	1	135.5%	0.851	0.0560	-0.070	0.007	0.003
19.00	5.40	2.70	4.30	0.00	1	16	122.1%	0.836	0.0662	-0.068	0.008	0.003
19.50	3.50	2.40	3.70	-0.96	44	35	114.1%	0.808	0.0783	-0.070	0.008	0.003
20.00	2.65	2.10	3.20	-1.89	8	318	110.2%	0.767	0.0907	-0.075	0.009	0.003
20.50	2.35	1.45	2.85	-1.29	2	22	95.3%	0.737	0.1119	-0.070	0.010	0.003
21.00	2.07	1.65	2.40	-1.11	36	230	111.7%	0.658	0.1075	-0.091	0.011	0.002
21.50	1.92	1.55	2.35	-1.43	9	148	127.9%	0.596	0.0990	-0.110	0.012	0.002
22.00	1.63	1.30	1.90	-0.86	18	139	119.9%	0.544	0.1081	-0.105	0.012	0.002
22.50	1.30	1.10	1.50	-0.92	43	71	114.1%	0.486	0.1143	-0.100	0.012	0.002
23.00	1.05	1.00	1.15	-0.72	132	264	112.1%	0.429	0.1145	-0.097	0.012	0.002
23.50	1.10	0.75	1.10	-0.65	41	25	113.9%	0.378	0.1092	-0.095	0.012	0.001
24.00	0.65	0.65	0.95	-0.59	59	238	116.2%	0.333	0.1022	-0.093	0.011	0.001
24.50	0.80	0.40	0.85	-0.95	34	41	112.3%	0.279	0.0979	-0.083	0.010	0.001
25.00	0.54	0.45	0.75	-0.36	1,611	83	120.3%	0.256	0.0874	-0.085	0.010	0.001
25.50	0.55	0.40	0.75	-0.33	36	15	127.7%	0.235	0.0788	-0.086	0.009	0.001
26.00	0.46	0.30	0.55	-0.26	64	66	121.5%	0.189	0.0728	-0.072	0.008	0.001
27.00	0.50	0.15	0.60	-0.20	24	147	132.0%	0.158	0.0597	-0.070	0.007	0.001
27.50	0.60	0.15	0.60	0.00	153	166	139.6%	0.151	0.0547	-0.072	0.007	0.001
28.00	0.21	0.05	0.50	-0.39	59	593	133.6%	0.118	0.0483	-0.058	0.006	0.000
28.50	0.23	0.05	0.40	-0.17	6	34	132.8%	0.098	0.0427	-0.051	0.005	0.000
29.00	0.35	0.00	0.35	0.05	48	15	130.5%	0.079	0.0368	-0.042	0.004	0.000
30.00	0.14	0.00	0.55	-0.12	448	135	159.4%	0.101	0.0363	-0.062	0.005	0.000
31.00	0.24	0.00	0.55	-0.08	7	24	171.1%	0.095	0.0323	-0.063	0.005	0.000
32.00	0.10	0.00	0.20	-0.19	12	520	146.1%	0.042	0.0200	-0.029	0.003	0.000
33.00	0.84	0.00	0.70	0.00	4	7	204.7%	0.102	0.0284	-0.080	0.005	0.000
34.00	0.80	0.00	0.65	0.00	7	37	211.3%	0.092	0.0256	-0.077	0.005	0.000
35.00	0.05	0.00	0.55	0.00	1	149	212.5%	0.078	0.0225	-0.068	0.004	0.000
36.00	0.83	0.00	0.55	0.00	1	17	221.7%	0.075	0.0210	-0.069	0.004	0.000
37.00	0.18	0.00	1.00	0.00	8	16	266.8%	0.113	0.0235	-0.112	0.006	0.000
38.00	0.50	0.00	0.30	0.00	1	12	210.9%	0.044	0.0143	-0.043	0.003	0.000
39.00	0.17	0.00	0.95	0.00	1	7	281.3%	0.103	0.0209	-0.111	0.005	0.000
40.00	0.30	0.00	0.40	0.00	2	9	239.1%	0.052	0.0145	-0.056	0.003	0.000
45.00	0.30	0.00	0.55	0.00	3	20	291.4%	0.059	0.0133	-0.075	0.004	0.000
50.00	0.03	0.00	0.05	-0.08	2	69	225.0%	0.007	0.0028	-0.009	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.50	0.08	0.00	0.10	0.00	45	45	175.0%	-0.016	0.0073	-0.015	0.001	-0.000
14.00	0.13	0.00	0.35	0.00	1	9	210.9%	-0.044	0.0144	-0.043	0.003	-0.000
14.50	0.10	0.00	0.60	0.00	4	6	227.0%	-0.067	0.0187	-0.064	0.004	-0.000
15.00	0.20	0.00	0.20	0.00	2	25	162.5%	-0.033	0.0149	-0.026	0.002	-0.000
15.50	0.06	0.00	0.30	-0.12	2	6	165.6%	-0.048	0.0198	-0.036	0.003	-0.000
16.00	0.30	0.00	0.40	0.00	2	18	164.8%	-0.063	0.0246	-0.044	0.004	-0.000
16.50	0.06	0.00	0.60	-0.11	1	15	171.5%	-0.089	0.0306	-0.060	0.005	-0.000
17.00	0.10	0.00	0.45	-0.03	9	20	145.3%	-0.080	0.0335	-0.047	0.005	-0.000
17.50	1.07	0.05	0.30	0.00	1	17	123.8%	-0.074	0.0370	-0.038	0.004	-0.000
18.00	0.23	0.05	0.50	-0.15	25	372	128.9%	-0.108	0.0470	-0.052	0.006	-0.000
18.50	0.30	0.15	0.40	0.14	15	37	116.4%	-0.118	0.0557	-0.050	0.006	-0.001
19.00	0.36	0.10	0.55	0.11	3	120	110.5%	-0.144	0.0671	-0.054	0.007	-0.001
19.50	0.51	0.35	0.60	0.25	7	43	114.6%	-0.193	0.0781	-0.068	0.008	-0.001
20.00	0.65	0.50	0.80	0.32	28	74	117.8%	-0.244	0.0871	-0.080	0.010	-0.001
20.50	0.75	0.65	1.05	0.37	58	64	120.3%	-0.297	0.0940	-0.090	0.011	-0.001
21.00	1.15	0.80	1.25	0.55	7	119	118.4%	-0.347	0.1020	-0.094	0.011	-0.002
21.50	1.38	1.05	1.55	0.78	15	6	122.5%	-0.403	0.1033	-0.102	0.012	-0.002
22.00	1.60	1.10	1.80	0.55	49	55	114.6%	-0.457	0.1131	-0.098	0.012	-0.002
22.50	1.90	1.55	2.75	0.85	99	110	147.1%	-0.495	0.0887	-0.127	0.012	-0.002
23.00	1.92	1.85	2.50	0.44	28	48	126.0%	-0.556	0.1025	-0.107	0.012	-0.003
23.50	2.58	1.85	3.40	1.17	7	10	136.1%	-0.592	0.0933	-0.114	0.012	-0.003
24.00	1.30	2.40	3.30	-0.85	5	24	126.8%	-0.649	0.0957	-0.101	0.011	-0.003
25.00	3.30	3.10	4.90	1.23	18	23	162.0%	-0.669	0.0732	-0.126	0.011	-0.004
26.00	3.38	3.40	5.20	-0.51	10	3	116.6%	-0.823	0.0729	-0.064	0.008	-0.004
26.50	4.30	3.80	5.60	0.00	5	7	112.7%	-0.861	0.0642	-0.052	0.007	-0.005
27.00	4.47	4.40	5.90	0.00	13	13	113.3%	-0.885	0.0562	-0.045	0.006	-0.005
27.50	8.77	4.90	6.40	0.00	0	1	120.3%	-0.891	0.0509	-0.046	0.006	-0.005
28.00	9.36	5.50	6.90	0.00	2	3	134.4%	-0.881	0.0485	-0.055	0.006	-0.005
29.00	6.81	6.10	7.90	0.00	1	1	110.2%	-0.956	0.0277	-0.019	0.003	-0.005
29.50	10.80	6.60	8.30	0.00	4	2	96.9%	-0.982	0.0153	-0.006	0.001	-0.006
30.00	8.15	7.70	8.90	1.97	1	97	174.2%	-0.874	0.0388	-0.075	0.006	-0.005
31.00	7.23	8.30	9.90	0.00	1	2	154.3%	-0.930	0.0284	-0.042	0.004	-0.006
32.00	13.30	8.70	10.60	0.00	4	3	235.9%	-0.834	0.0346	-0.125	0.008	-0.006
33.00	10.10	10.40	11.70	-3.70	2	1	163.3%	-0.952	0.0201	-0.032	0.003	-0.006
34.00	11.70	11.30	12.90	-3.35	4	2	184.4%	-0.941	0.0210	-0.044	0.004	-0.006
35.00	16.15	12.40	14.00	0.00	2	0	213.3%	-0.921	0.0227	-0.065	0.005	-0.006
36.00	13.35	13.30	15.00	-3.85	2	0	212.9%	-0.934	0.0197	-0.055	0.004	-0.007
37.00	14.45	14.20	15.70	0.60	2	1	156.3%	-0.989	0.0063	-0.006	0.001	-0.007
38.00	18.85	15.30	16.70	0.00	4	1	189.1%	-0.974	0.0105	-0.021	0.002	-0.007
39.00	16.46	16.00	18.00	0.91	2	1	196.1%	-0.975	0.0098	-0.021	0.002	-0.007
45.00	17.00	21.30	24.30	0.00	0	0	440.0%	-0.806	0.0204	-0.259	0.008	-0.008

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.