UMAC Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 8.50 | 3.15 | 4.40 | 5.70 | 0.00 | 1 | 1 | 364.1% |
| 9.50 | 2.95 | 3.50 | 4.70 | 0.00 | 4 | 3 | 50.0% |
| 10.50 | 2.00 | 2.65 | 3.50 | 0.00 | 1 | 13 | 206.3% |
| 11.00 | 2.10 | 2.35 | 3.00 | 0.40 | 3 | 2,009 | 104.7% |
| 12.00 | 1.80 | 1.60 | 2.05 | 0.85 | 16 | 99 | 102.9% |
| 12.50 | 1.37 | 1.15 | 1.75 | 0.57 | 19 | 26 | 101.2% |
| 13.00 | 1.09 | 1.05 | 1.30 | 0.54 | 1,441 | 215 | 107.2% |
| 13.50 | 0.83 | 0.70 | 0.95 | 0.38 | 680 | 80 | 96.9% |
| 14.00 | 0.60 | 0.60 | 0.70 | 0.28 | 88 | 156 | 102.5% |
| 14.50 | 0.44 | 0.35 | 0.70 | 0.18 | 61 | 135 | 109.2% |
| 15.00 | 0.32 | 0.30 | 0.35 | 0.15 | 1,805 | 295 | 100.4% |
| 15.50 | 0.20 | 0.15 | 0.30 | 0.10 | 8 | 37 | 100.4% |
| 16.00 | 0.17 | 0.10 | 0.20 | 0.02 | 61 | 57 | 99.8% |
| 16.50 | 0.08 | 0.05 | 0.15 | -0.02 | 2 | 96 | 100.0% |
| 17.00 | 0.15 | 0.00 | 0.15 | 0.05 | 5 | 185 | 103.1% |
| 17.50 | 0.16 | 0.00 | 0.15 | 0.09 | 1 | 59 | 113.3% |
| 18.00 | 0.05 | 0.00 | 0.15 | -0.11 | 1 | 35 | 122.7% |
| 18.50 | 0.03 | 0.00 | 0.15 | 0.00 | 1 | 65 | 131.3% |
| 19.00 | 0.05 | 0.00 | 0.25 | -0.05 | 1 | 70 | 157.0% |
| 19.50 | 0.15 | 0.00 | 0.10 | 0.00 | 0 | 17 | 137.5% |
| 20.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 156 | 165.6% |
| 20.50 | 0.07 | 0.00 | 0.20 | 0.00 | 0 | 8 | 173.4% |
| 21.00 | 0.05 | 0.00 | 0.20 | 0.00 | 5 | 46 | 181.3% |
| 21.50 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 15 | 188.3% |
| 22.00 | 0.25 | 0.00 | 0.05 | 0.00 | 2 | 33 | 154.7% |
| 22.50 | 0.20 | 0.00 | 0.20 | 0.00 | 0 | 4 | 202.3% |
| 23.00 | 0.03 | 0.00 | 0.20 | -0.12 | 3 | 75 | 209.4% |
| 24.00 | 0.06 | 0.00 | 0.20 | 0.00 | 100 | 344 | 221.9% |
| 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | 5 | 82 | 233.6% |
| 26.00 | 1.00 | 0.00 | 0.20 | 0.00 | 1 | 6 | 245.3% |
| 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | 1 | 1 | 256.3% |
| 28.00 | 0.33 | 0.00 | 0.20 | 0.00 | 1 | 6 | 266.4% |
| 29.00 | 0.64 | 0.00 | 0.20 | 0.00 | 0 | 1 | 276.6% |
| 30.00 | 0.03 | 0.00 | 0.20 | 0.00 | 10 | 3 | 285.9% |
| 31.00 | 0.45 | 0.00 | 0.20 | 0.00 | 0 | 2 | 294.5% |
| 32.00 | 0.34 | 0.00 | 0.20 | 0.00 | 0 | 1 | 303.1% |
| 35.00 | 0.48 | 0.00 | 0.20 | 0.00 | 0 | 1 | 327.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | 2 | 7 | 200.0% |
| 8.00 | 0.20 | 0.00 | 0.05 | 0.00 | 4 | 4 | 181.3% |
| 8.50 | 0.10 | 0.00 | 0.05 | 0.00 | 1 | 74 | 162.5% |
| 9.00 | 0.20 | 0.00 | 0.05 | 0.00 | 11 | 15 | 145.3% |
| 9.50 | 0.12 | 0.00 | 0.05 | 0.00 | 3 | 79 | 128.1% |
| 10.00 | 0.04 | 0.00 | 0.05 | -0.19 | 20 | 64 | 112.5% |
| 10.50 | 0.08 | 0.00 | 0.10 | -0.17 | 3 | 130 | 111.7% |
| 11.00 | 0.10 | 0.05 | 0.10 | -0.18 | 9 | 57 | 104.7% |
| 11.50 | 0.16 | 0.10 | 0.20 | -0.24 | 227 | 323 | 107.8% |
| 12.00 | 0.22 | 0.15 | 0.25 | -0.28 | 671 | 50 | 98.0% |
| 12.50 | 0.42 | 0.30 | 0.50 | -0.43 | 18 | 26 | 109.0% |
| 13.00 | 0.56 | 0.45 | 0.60 | -0.62 | 9 | 25 | 100.6% |
| 13.50 | 0.78 | 0.70 | 0.80 | -0.74 | 674 | 92 | 99.9% |
| 14.00 | 1.05 | 0.85 | 1.30 | -0.95 | 4 | 63 | 105.7% |
| 14.50 | 1.53 | 1.30 | 1.75 | -0.56 | 4 | 117 | 122.3% |
| 15.00 | 1.50 | 1.50 | 2.15 | -1.17 | 2 | 89 | 114.8% |
| 15.50 | 2.60 | 1.90 | 2.60 | 0.00 | 2 | 6 | 120.7% |
| 16.00 | 3.65 | 2.35 | 3.00 | 0.00 | 3 | 131 | 123.4% |
| 16.50 | 4.73 | 2.70 | 3.50 | -0.33 | 3 | 20 | 122.7% |
| 17.00 | 3.81 | 3.10 | 4.00 | -1.04 | 8 | 519 | 123.8% |
| 17.50 | 5.00 | 3.50 | 4.40 | 0.20 | 2 | 5 | 103.9% |
| 18.00 | 5.27 | 3.90 | 4.90 | 0.00 | 4 | 12 | 50.0% |
| 18.50 | 5.55 | 4.30 | 5.50 | 0.00 | 1 | 7 | 50.0% |
| 19.00 | 7.37 | 4.70 | 6.10 | 0.00 | 4 | 18 | 50.0% |
| 19.50 | 8.20 | 5.10 | 6.60 | 0.00 | 2 | 0 | 278.9% |
| 20.00 | 6.98 | 5.70 | 7.20 | 0.00 | 2 | 24 | 144.5% |
| 20.50 | 7.70 | 6.30 | 7.40 | 0.00 | 8 | 7 | 266.0% |
| 21.00 | 8.43 | 6.80 | 8.20 | 0.00 | 5 | 5 | 181.3% |
| 22.00 | 9.17 | 7.60 | 9.20 | 0.00 | 5 | 4 | 50.0% |
| 23.00 | 10.35 | 8.80 | 10.20 | 0.00 | 4 | 6 | 209.4% |
| 27.00 | 15.75 | 12.60 | 14.20 | 0.00 | 9 | 0 | 100.0% |
| 33.00 | 20.20 | 18.60 | 20.20 | 0.00 | 2 | 0 | 100.0% |
Sign up free to access Options Chain Data
Explore UMAC options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.