Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN

At Close
Jun 22, 2026 3:59:58 PM EDT
22.69USD-9.167%(-2.29)4,322,167
22.00Bid   25.91Ask   3.91Spread
Pre-market
Jun 22, 2026 9:27:30 AM EDT
24.92USD-0.228%(-0.06)23,701
After-hours
Jun 22, 2026 4:59:30 PM EDT
22.70USD+0.044%(+0.01)117,116
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027Jan 21, 2028

ITM/OTM for Jun 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9013,6243,9711,432


UMAC Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

UMAC Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMAC Jun 26, 2026 Exp. - Max Pain @ $24.50

Puts
Calls


UMAC Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.10-77.78%1006-15UMAC260626C00050000
45.00 C0.15+50.00%1512906-17UMAC260626C00045000
40.00 C0.10-50.00%15521306-18UMAC260626C00040000
39.00 C0.35-64.29%1006-11UMAC260626C00039000
38.00 C0.20-78.95%6006-15UMAC260626C00038000
37.00 C0.31+24.00%5006-15UMAC260626C00037000
36.00 C0.20-31.03%3006-17UMAC260626C00036000
35.00 C0.32+6.67%4817106-17UMAC260626C00035000
34.00 C0.35+250.00%8006-17UMAC260626C00034000
33.50 C0.500%1006-15UMAC260626C00033500
33.00 C0.20-55.56%103906-18UMAC260626C00033000
32.50 C0.26-48.00%1006-18UMAC260626C00032500
32.00 C0.20-68.25%2006-18UMAC260626C00032000
31.50 C0.60-33.33%142206-16UMAC260626C00031500
31.00 C0.30-62.50%133906-18UMAC260626C00031000
30.50 C0.51-55.26%1006-18UMAC260626C00030500
30.00 C0.40-33.33%691,43906-18UMAC260626C00030000
29.50 C0.43-48.19%11006-18UMAC260626C00029500
29.00 C0.63-46.15%56906-18UMAC260626C00029000
28.50 C0.58-31.76%920206-18UMAC260626C00028500
28.00 C0.58-34.09%2516506-18UMAC260626C00028000
27.50 C0.75-52.23%8073106-18UMAC260626C00027500
27.00 C1.00-4.76%988806-18UMAC260626C00027000
26.50 C1.08-22.86%324406-18UMAC260626C00026500
26.00 C1.31-40.99%5519106-18UMAC260626C00026000
25.50 C1.47-30.00%163306-18UMAC260626C00025500
25.00 C1.67-23.74%31613106-18UMAC260626C00025000
24.50 C1.50-25.37%281306-18UMAC260626C00024500
24.00 C1.98-6.60%87411206-18UMAC260626C00024000
23.50 C2.61-5.78%12006-18UMAC260626C00023500
23.00 C2.80-10.26%2148306-18UMAC260626C00023000
22.50 C2.37-23.05%3006-18UMAC260626C00022500
22.00 C2.79-27.15%42406-18UMAC260626C00022000
21.50 C00%0UMAC260626C00021500
21.00 C4.54+4.37%5906-12UMAC260626C00021000
20.50 C00%0UMAC260626C00020500
20.00 C3.95-16.67%127706-18UMAC260626C00020000
19.50 C6.60+22.22%66106-17UMAC260626C00019500
19.00 C6.47-51.39%28106-11UMAC260626C00019000
18.50 C7.70+167.36%12306-17UMAC260626C00018500
18.00 C6.20-19.48%17306-18UMAC260626C00018000
17.50 C6.35-12.41%1312606-18UMAC260626C00017500
17.00 C8.15+17.44%15606-16UMAC260626C00017000
16.50 C7.12-25.52%44406-18UMAC260626C00016500
16.00 C16.11+23.45%13806-04UMAC260626C00016000
15.50 C15.20+68.89%11505-29UMAC260626C00015500
15.00 C11.30+36.14%23506-17UMAC260626C00015000
14.50 C10.55+5.29%1106-17UMAC260626C00014500
14.00 C9.98-16.90%516306-18UMAC260626C00014000
13.50 C12.50-7.41%61506-17UMAC260626C00013500
13.00 C11.25-33.82%21706-18UMAC260626C00013000
12.50 C11.65-28.09%2606-18UMAC260626C00012500
12.00 C5.05+42.25%4305-22UMAC260626C00012000
11.50 C5.48+38.73%2205-22UMAC260626C00011500
11.00 C20.20+461.11%5605-28UMAC260626C00011000
10.50 C13.80+187.50%1106-18UMAC260626C00010500
10.00 C14.20-38.26%11806-18UMAC260626C00010000
9.50 C00%0UMAC260626C00009500
9.00 C15.77-9.00%1006-16UMAC260626C00009000
8.50 C15.100%1006-18UMAC260626C00008500
8.00 C00%0UMAC260626C00008000
7.50 C16.91-31.59%1206-12UMAC260626C00007500
7.00 C18.90+5.47%1206-12UMAC260626C00007000
6.00 C19.40-25.95%2106-11UMAC260626C00006000
5.00 C24.250%4206-03UMAC260626C00005000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P19.800%1006-04UMAC260626P00050000
45.00 P17.920%2005-29UMAC260626P00045000
40.00 P00%0UMAC260626P00040000
39.00 P00%0UMAC260626P00039000
38.00 P9.65+3.88%1006-05UMAC260626P00038000
37.00 P10.90+17.20%1006-08UMAC260626P00037000
36.00 P11.95+20.71%1206-16UMAC260626P00036000
35.00 P9.80-0.31%1206-16UMAC260626P00035000
34.00 P6.90+16.95%4006-03UMAC260626P00034000
33.50 P00%0UMAC260626P00033500
33.00 P8.80+31.15%1106-16UMAC260626P00033000
32.50 P8.400%2006-16UMAC260626P00032500
32.00 P8.80+13.55%1006-18UMAC260626P00032000
31.50 P7.830%1006-18UMAC260626P00031500
31.00 P7.40+5.41%1006-18UMAC260626P00031000
30.50 P7.200%1006-18UMAC260626P00030500
30.00 P6.32+25.90%13306-18UMAC260626P00030000
29.50 P6.410%1006-12UMAC260626P00029500
29.00 P5.55+21.71%11106-18UMAC260626P00029000
28.50 P00%0UMAC260626P00028500
28.00 P3.30-10.81%34206-17UMAC260626P00028000
27.50 P3.98+14.70%1332306-18UMAC260626P00027500
27.00 P3.40+6.25%621906-18UMAC260626P00027000
26.50 P3.24-16.06%3006-18UMAC260626P00026500
26.00 P2.87+24.78%132006-18UMAC260626P00026000
25.50 P3.00+44.23%10006-18UMAC260626P00025500
25.00 P1.90+18.75%67465606-18UMAC260626P00025000
24.50 P1.95-1.02%1,5102,51506-18UMAC260626P00024500
24.00 P1.43+36.19%8341506-18UMAC260626P00024000
23.50 P1.40+15.70%410606-18UMAC260626P00023500
23.00 P1.18-1.67%412606-18UMAC260626P00023000
22.50 P1.09+5.83%2111306-18UMAC260626P00022500
22.00 P0.72+2.86%2548706-18UMAC260626P00022000
21.50 P0.69+25.45%15106-18UMAC260626P00021500
21.00 P0.50+28.21%82006-18UMAC260626P00021000
20.50 P0.37+23.33%807006-18UMAC260626P00020500
20.00 P0.250.00%4126606-18UMAC260626P00020000
19.50 P0.20-9.09%98806-18UMAC260626P00019500
19.00 P0.15-48.28%62206-18UMAC260626P00019000
18.50 P0.10-60.00%111506-18UMAC260626P00018500
18.00 P0.12-20.00%43306-18UMAC260626P00018000
17.50 P0.15-25.00%2606-15UMAC260626P00017500
17.00 P0.05-75.00%154206-18UMAC260626P00017000
16.50 P0.21-16.00%323406-12UMAC260626P00016500
16.00 P0.20+300.00%745806-11UMAC260626P00016000
15.50 P0.15-6.25%271506-11UMAC260626P00015500
15.00 P0.150.00%2506-12UMAC260626P00015000
14.50 P0.11-71.05%11906-16UMAC260626P00014500
14.00 P0.10-64.29%13106-16UMAC260626P00014000
13.50 P0.10-33.33%201006-12UMAC260626P00013500
13.00 P0.03-66.67%13406-16UMAC260626P00013000
12.50 P0.050.00%62106-09UMAC260626P00012500
12.00 P0.09-10.00%44806-12UMAC260626P00012000
11.50 P0.24+14.29%2305-27UMAC260626P00011500
11.00 P0.17+21.43%1406-08UMAC260626P00011000
10.50 P0.24-31.43%2605-22UMAC260626P00010500
10.00 P0.08-68.00%12506-12UMAC260626P00010000
9.50 P0.20+300.00%111005-29UMAC260626P00009500
9.00 P0.05-78.26%3805-28UMAC260626P00009000
8.50 P0.02-75.00%2606-15UMAC260626P00008500
8.00 P0.200%2105-19UMAC260626P00008000
7.50 P0.05-80.00%5106-12UMAC260626P00007500
7.00 P0.050%4006-12UMAC260626P00007000
6.00 P0.050%2006-12UMAC260626P00006000
5.00 P00%0UMAC260626P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC