Dark

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN

At Close

Mar 6, 2026 3:59:53 PM EST

16.38USD+7.339%(+1.12)7,253,788

16.37Bid 19.00Ask 2.63Spread

Pre-market

Mar 6, 2026 9:27:30 AM EST

15.00USD-1.704%(-0.26)61,217

After-hours

Mar 6, 2026 4:57:30 PM EST

16.40USD+0.122%(+0.02)25,744

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

Mar 6, 2026 Mar 13, 2026 Mar 20, 2026 Mar 27, 2026 Apr 2, 2026 Apr 10, 2026 Apr 17, 2026 Apr 24, 2026 May 15, 2026 Aug 21, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Mar 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,478	852	121	1,565

UMAC Mar 6, 2026 Exp. - Volume by Strike

Puts

Calls

UMAC Mar 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

UMAC Mar 6, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

UMAC Mar 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 C	0	0%	0			UMAC260306C00030000
29.50 C	0	0%	0			UMAC260306C00029500
29.00 C	0	0%	0			UMAC260306C00029000
28.50 C	0	0%	0			UMAC260306C00028500
28.00 C	0	0%	0			UMAC260306C00028000
27.50 C	0	0%	0			UMAC260306C00027500
27.00 C	0	0%	0			UMAC260306C00027000
26.50 C	0	0%	0			UMAC260306C00026500
26.00 C	0	0%	0			UMAC260306C00026000
25.50 C	0	0%	0			UMAC260306C00025500
25.00 C	0	0%	0			UMAC260306C00025000
24.50 C	0	0%	0			UMAC260306C00024500
24.00 C	0.45	0%	1	1	02-09	UMAC260306C00024000
23.50 C	0	0%	0			UMAC260306C00023500
23.00 C	0	0%	0			UMAC260306C00023000
22.50 C	0	0%	0			UMAC260306C00022500
22.00 C	0.45	0%	7	7	02-09	UMAC260306C00022000
21.50 C	0.05	0%	1	1	02-23	UMAC260306C00021500
21.00 C	0.10	-94.59%	10	12	03-02	UMAC260306C00021000
20.50 C	1.10	-5.98%	1	1	01-29	UMAC260306C00020500
20.00 C	0.11	-75.56%	5	23	03-02	UMAC260306C00020000
19.50 C	0.33	0%	15	9	02-09	UMAC260306C00019500
19.00 C	0.10	+233.33%	12	267	03-05	UMAC260306C00019000
18.50 C	0.20	-50.00%	5	12	03-02	UMAC260306C00018500
18.00 C	0.07	+40.00%	1	92	03-05	UMAC260306C00018000
17.50 C	0.05	+66.67%	4	44	03-05	UMAC260306C00017500
17.00 C	0.07	0.00%	52	225	03-05	UMAC260306C00017000
16.50 C	0.07	-30.00%	4	158	03-05	UMAC260306C00016500
16.00 C	0.16	+6.67%	167	825	03-05	UMAC260306C00016000
15.50 C	0.30	+100.00%	43	340	03-05	UMAC260306C00015500
15.00 C	0.65	+85.71%	351	509	03-05	UMAC260306C00015000
14.50 C	0.70	+2.94%	77	298	03-05	UMAC260306C00014500
14.00 C	0.90	-5.26%	30	179	03-05	UMAC260306C00014000
13.50 C	1.25	+22.55%	1	50	03-05	UMAC260306C00013500
13.00 C	2.15	+59.26%	10	96	03-05	UMAC260306C00013000
12.50 C	2.56	+67.32%	1	12	03-05	UMAC260306C00012500
12.00 C	2.98	+6.43%	2	25	03-05	UMAC260306C00012000
11.50 C	3.37	-6.39%	1	27	03-05	UMAC260306C00011500
11.00 C	2.91	0%	1	1	03-03	UMAC260306C00011000
10.50 C	3.30	0%	1	1	03-03	UMAC260306C00010500
10.00 C	4.75	+21.79%	1	21	03-02	UMAC260306C00010000
9.50 C	4.68	-8.95%	2	1	03-04	UMAC260306C00009500
9.00 C	6.46	+18.53%	1	11	03-02	UMAC260306C00009000
8.50 C	6.25	+9.46%	1	3	03-05	UMAC260306C00008500
8.00 C	6.74	+3.06%	1	2	03-05	UMAC260306C00008000
7.50 C	6.70	+1.52%	22	26	03-04	UMAC260306C00007500
7.00 C	7.15	-0.83%	22	27	03-04	UMAC260306C00007000
6.00 C	8.57	+4.51%	1	8	03-05	UMAC260306C00006000
5.00 C	9.47	+0.74%	5	5	03-05	UMAC260306C00005000
4.00 C	10.43	+2.25%	4	11	03-05	UMAC260306C00004000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
30.00 P	15.78	0%	1	1	03-04	UMAC260306P00030000
29.50 P	15.38	0%	1	1	03-04	UMAC260306P00029500
29.00 P	0	0%	0			UMAC260306P00029000
28.50 P	0	0%	0			UMAC260306P00028500
28.00 P	0	0%	0			UMAC260306P00028000
27.50 P	0	0%	0			UMAC260306P00027500
27.00 P	12.45	+3.32%	1	1	03-05	UMAC260306P00027000
26.50 P	12.06	-2.90%	2	1	03-05	UMAC260306P00026500
26.00 P	11.33	0%	1	1	03-02	UMAC260306P00026000
25.50 P	11.53	+13.04%	1	2	03-03	UMAC260306P00025500
25.00 P	10.60	+8.05%	2	2	03-05	UMAC260306P00025000
24.50 P	10.21	-3.68%	3	2	03-05	UMAC260306P00024500
24.00 P	9.70	-4.90%	2	3	03-05	UMAC260306P00024000
23.50 P	9.40	-0.53%	5	5	03-05	UMAC260306P00023500
23.00 P	8.40	-6.15%	2	4	03-05	UMAC260306P00023000
22.50 P	8.35	-1.18%	4	4	03-05	UMAC260306P00022500
22.00 P	7.63	-5.80%	3	5	03-05	UMAC260306P00022000
21.50 P	7.24	-0.82%	5	4	03-05	UMAC260306P00021500
21.00 P	6.55	-2.96%	5	1	03-05	UMAC260306P00021000
20.50 P	6.05	-3.20%	5	5	03-05	UMAC260306P00020500
20.00 P	5.30	-10.17%	17	9	03-05	UMAC260306P00020000
19.50 P	5.20	+0.19%	5	5	03-05	UMAC260306P00019500
19.00 P	4.55	-5.21%	15	15	03-05	UMAC260306P00019000
18.50 P	4.30	+3.61%	4	9	03-05	UMAC260306P00018500
18.00 P	3.80	+7.04%	9	8	03-05	UMAC260306P00018000
17.50 P	3.30	+1.54%	6	5	03-05	UMAC260306P00017500
17.00 P	2.43	-3.95%	14	19	03-05	UMAC260306P00017000
16.50 P	1.30	-41.44%	16	9	03-05	UMAC260306P00016500
16.00 P	0.98	-48.42%	27	18	03-05	UMAC260306P00016000
15.50 P	0.60	-60.00%	21	21	03-05	UMAC260306P00015500
15.00 P	0.97	+2.11%	45	78	03-05	UMAC260306P00015000
14.50 P	0.20	-60.00%	18	131	03-05	UMAC260306P00014500
14.00 P	0.17	-57.50%	25	243	03-05	UMAC260306P00014000
13.50 P	0.12	-53.85%	22	80	03-05	UMAC260306P00013500
13.00 P	0.05	-68.75%	5	294	03-05	UMAC260306P00013000
12.50 P	0.18	+80.00%	1	75	03-05	UMAC260306P00012500
12.00 P	0.05	-66.67%	37	125	03-04	UMAC260306P00012000
11.50 P	0.05	0.00%	106	253	03-04	UMAC260306P00011500
11.00 P	0.10	-41.18%	46	140	03-02	UMAC260306P00011000
10.50 P	0.05	0.00%	1	22	03-03	UMAC260306P00010500
10.00 P	0.10	0.00%	5	22	03-05	UMAC260306P00010000
9.50 P	0.11	-52.17%	1	5	02-27	UMAC260306P00009500
9.00 P	0.05	-66.67%	52	58	02-20	UMAC260306P00009000
8.50 P	0	0%	0			UMAC260306P00008500
8.00 P	0	0%	0			UMAC260306P00008000
7.50 P	0	0%	0			UMAC260306P00007500
7.00 P	0	0%	0			UMAC260306P00007000
6.00 P	0	0%	0			UMAC260306P00006000
5.00 P	0	0%	0			UMAC260306P00005000
4.00 P	0	0%	0			UMAC260306P00004000

.dark-mode .S2ldZ8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S2ldZ8{ color: #333333; background-color: white; border: 2px solid #333333; }UMACUnusual Machines, Inc.stock NYSEAMERICAN

UMAC Mar 6, 2026 Exp. - Open Interest by Strike

UMAC Mar 6, 2026 Exp. - Max Pain @ $14.00

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN