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

UMAC
Unusual Machines, Inc.
stock NYSEAMERICAN

At Close
Sep 18, 2026 3:59:54 PM EDT
23.17USD-2.952%(-0.71)2,533,904
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 18, 2026 9:27:30 AM EDT
24.12USD+1.005%(+0.24)28,813
After-hours
Sep 18, 2026 4:57:30 PM EDT
23.09USD-0.369%(-0.09)16,261
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Expiration Dates
Sep 18, 2026Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Jan 15, 2027Feb 19, 2027May 21, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Sep 25, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2433,0661,3921,167


UMAC Sep 25, 2026 Exp. - Volume by Strike
Puts
Calls

UMAC Sep 25, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMAC Sep 25, 2026 Exp. - Max Pain @ $25.00

Puts
Calls


UMAC Sep 25, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C0.60-44.44%13113208-19UMAC260925C00050000
49.00 C1.100%4208-18UMAC260925C00049000
48.00 C1.200%6208-18UMAC260925C00048000
47.00 C0.52-60.00%2608-20UMAC260925C00047000
46.00 C0.60-53.13%1108-21UMAC260925C00046000
45.00 C0.50+11.11%1408-21UMAC260925C00045000
44.00 C1.75+26.81%3108-18UMAC260925C00044000
43.00 C1.84+20.26%1108-18UMAC260925C00043000
42.00 C1.08-41.62%1108-19UMAC260925C00042000
41.00 C0.93+13.41%11208-21UMAC260925C00041000
40.00 C0.07-30.00%1909-11UMAC260925C00040000
39.00 C0.52+30.00%1408-27UMAC260925C00039000
38.00 C0.05-72.22%22409-15UMAC260925C00038000
37.00 C0.40-33.33%111908-31UMAC260925C00037000
36.00 C0.32+6.67%81209-08UMAC260925C00036000
35.00 C0.10+100.00%1517009-17UMAC260925C00035000
34.50 C00%0UMAC260925C00034500
34.00 C0.30-62.96%889609-01UMAC260925C00034000
33.50 C00%0UMAC260925C00033500
33.00 C0.100.00%15109-17UMAC260925C00033000
32.50 C0.18+260.00%11009-17UMAC260925C00032500
32.00 C0.050%1109-15UMAC260925C00032000
31.50 C0.05-80.00%13109-17UMAC260925C00031500
31.00 C0.08-33.33%211009-17UMAC260925C00031000
30.50 C0.50-33.33%41409-10UMAC260925C00030500
30.00 C0.14+40.00%134809-17UMAC260925C00030000
29.50 C0.12-7.69%11209-16UMAC260925C00029500
29.00 C0.17+54.55%14719709-17UMAC260925C00029000
28.50 C0.20+53.85%72609-17UMAC260925C00028500
28.00 C0.27+125.00%4217809-17UMAC260925C00028000
27.50 C0.35+150.00%36209-17UMAC260925C00027500
27.00 C0.50+177.78%359709-17UMAC260925C00027000
26.50 C0.55+48.65%6424609-17UMAC260925C00026500
26.00 C0.70+27.27%2918809-17UMAC260925C00026000
25.50 C0.85+183.33%814209-17UMAC260925C00025500
25.00 C0.93+138.46%9950109-17UMAC260925C00025000
24.50 C0.91+82.00%4311709-17UMAC260925C00024500
24.00 C1.20+100.00%9713209-17UMAC260925C00024000
23.50 C1.75+150.00%1410709-17UMAC260925C00023500
23.00 C1.82+127.50%928309-17UMAC260925C00023000
22.50 C2.50+131.48%42309-17UMAC260925C00022500
22.00 C2.50+18.48%3809-17UMAC260925C00022000
21.50 C2.85+69.64%124009-17UMAC260925C00021500
21.00 C3.00+81.82%33909-17UMAC260925C00021000
20.50 C3.06-33.33%21309-15UMAC260925C00020500
20.00 C3.80+46.15%21409-17UMAC260925C00020000
19.50 C3.05-32.22%3409-16UMAC260925C00019500
19.00 C4.300.00%1309-16UMAC260925C00019000
18.50 C5.350%2109-11UMAC260925C00018500
18.00 C7.550%2208-24UMAC260925C00018000
17.50 C00%0UMAC260925C00017500
17.00 C8.430%2208-24UMAC260925C00017000
16.00 C00%0UMAC260925C00016000
15.00 C8.70+0.58%1909-17UMAC260925C00015000
14.00 C9.69+14.67%1209-17UMAC260925C00014000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0UMAC260925P00050000
49.00 P00%0UMAC260925P00049000
48.00 P00%0UMAC260925P00048000
47.00 P00%0UMAC260925P00047000
46.00 P00%0UMAC260925P00046000
45.00 P00%0UMAC260925P00045000
44.00 P00%0UMAC260925P00044000
43.00 P18.210%2109-09UMAC260925P00043000
42.00 P00%0UMAC260925P00042000
41.00 P00%0UMAC260925P00041000
40.00 P00%0UMAC260925P00040000
39.00 P00%0UMAC260925P00039000
38.00 P00%0UMAC260925P00038000
37.00 P00%0UMAC260925P00037000
36.00 P00%0UMAC260925P00036000
35.00 P8.340%202008-14UMAC260925P00035000
34.50 P00%0UMAC260925P00034500
34.00 P00%0UMAC260925P00034000
33.50 P00%0UMAC260925P00033500
33.00 P8.55+48.95%401009-09UMAC260925P00033000
32.50 P7.98+4.72%1909-10UMAC260925P00032500
32.00 P7.850%2009-10UMAC260925P00032000
31.50 P7.36+3.23%3709-10UMAC260925P00031500
31.00 P6.64+5.40%1709-09UMAC260925P00031000
30.50 P6.27+8.85%3209-09UMAC260925P00030500
30.00 P6.20-8.28%1909-17UMAC260925P00030000
29.50 P6.20-10.14%3609-16UMAC260925P00029500
29.00 P7.30+12.31%3909-16UMAC260925P00029000
28.50 P5.18-7.50%2709-17UMAC260925P00028500
28.00 P4.67-24.68%223809-17UMAC260925P00028000
27.50 P4.17-28.10%2209-17UMAC260925P00027500
27.00 P3.66-17.38%14209-17UMAC260925P00027000
26.50 P4.03-3.36%1609-15UMAC260925P00026500
26.00 P3.07-30.07%1809-17UMAC260925P00026000
25.50 P2.65-32.23%116909-17UMAC260925P00025500
25.00 P2.00-33.33%732109-17UMAC260925P00025000
24.50 P2.38-0.83%18709-15UMAC260925P00024500
24.00 P1.52-41.54%1725109-17UMAC260925P00024000
23.50 P1.27-42.27%1518109-17UMAC260925P00023500
23.00 P0.85-62.88%5515909-17UMAC260925P00023000
22.50 P0.60-67.57%315709-17UMAC260925P00022500
22.00 P0.45-68.97%6216809-17UMAC260925P00022000
21.50 P0.47-61.16%54709-17UMAC260925P00021500
21.00 P0.30-76.92%3720509-17UMAC260925P00021000
20.50 P0.29-56.72%53709-17UMAC260925P00020500
20.00 P0.15-76.92%6316809-17UMAC260925P00020000
19.50 P0.09-77.50%37109-17UMAC260925P00019500
19.00 P0.10-71.43%22909-17UMAC260925P00019000
18.50 P0.26-13.33%6809-16UMAC260925P00018500
18.00 P0.12-25.00%42809-16UMAC260925P00018000
17.50 P0.09-10.00%2609-15UMAC260925P00017500
17.00 P0.04-20.00%17809-17UMAC260925P00017000
16.00 P00%0UMAC260925P00016000
15.00 P0.09-50.00%2609-08UMAC260925P00015000
14.00 P00%0UMAC260925P00014000


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