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
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 Oct 2, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2122,675757425


UMAC Oct 2, 2026 Exp. - Volume by Strike
Puts
Calls

UMAC Oct 2, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMAC Oct 2, 2026 Exp. - Max Pain @ $25.50

Puts
Calls


UMAC Oct 2, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C1.30+8.33%13108-19UMAC261002C00050000
49.00 C00%0UMAC261002C00049000
48.00 C0.98-36.36%2108-19UMAC261002C00048000
47.00 C1.08-30.32%1108-19UMAC261002C00047000
46.00 C1.05-53.33%13108-19UMAC261002C00046000
45.00 C0.40-48.05%15908-24UMAC261002C00045000
44.00 C0.30-31.82%17008-31UMAC261002C00044000
43.00 C0.99-64.64%21508-21UMAC261002C00043000
42.00 C0.950%2208-21UMAC261002C00042000
41.00 C3.200%7708-18UMAC261002C00041000
40.00 C0.30+500.00%2514409-08UMAC261002C00040000
39.00 C0.70+133.33%12009-14UMAC261002C00039000
38.00 C0.45+50.00%63109-08UMAC261002C00038000
37.00 C3.000%7708-17UMAC261002C00037000
36.00 C0.40-38.46%302609-01UMAC261002C00036000
35.00 C0.10-33.33%135509-17UMAC261002C00035000
34.00 C0.14-70.21%12009-15UMAC261002C00034000
33.00 C0.19-68.85%113909-15UMAC261002C00033000
32.50 C0.20-44.44%25628509-17UMAC261002C00032500
32.00 C0.22-37.14%322209-17UMAC261002C00032000
31.50 C0.28+21.74%122509-17UMAC261002C00031500
31.00 C0.20-9.09%319409-17UMAC261002C00031000
30.50 C0.32+28.00%26909-17UMAC261002C00030500
30.00 C0.30+500.00%844209-17UMAC261002C00030000
29.50 C0.35+40.00%173109-17UMAC261002C00029500
29.00 C0.31-22.50%32309-16UMAC261002C00029000
28.50 C0.50-16.67%14014709-17UMAC261002C00028500
28.00 C0.57+62.86%134709-17UMAC261002C00028000
27.50 C0.70+7.69%193209-17UMAC261002C00027500
27.00 C1.00+127.27%73309-17UMAC261002C00027000
26.50 C1.10+83.33%44809-17UMAC261002C00026500
26.00 C1.18+162.22%338409-17UMAC261002C00026000
25.50 C1.10+52.78%42909-17UMAC261002C00025500
25.00 C1.60+100.00%197509-17UMAC261002C00025000
24.50 C1.75+94.44%102609-17UMAC261002C00024500
24.00 C2.17+95.50%172809-17UMAC261002C00024000
23.50 C2.20+91.30%52609-17UMAC261002C00023500
23.00 C2.42+86.15%54309-17UMAC261002C00023000
22.50 C2.73+70.63%51509-17UMAC261002C00022500
22.00 C3.04+8.96%52109-17UMAC261002C00022000
21.50 C3.20+77.78%101909-17UMAC261002C00021500
21.00 C3.24+38.46%24709-17UMAC261002C00021000
20.50 C3.63+36.47%21409-17UMAC261002C00020500
20.00 C4.25-25.44%25009-11UMAC261002C00020000
19.50 C00%0UMAC261002C00019500
19.00 C5.01-5.47%2309-11UMAC261002C00019000
18.50 C00%0UMAC261002C00018500
18.00 C00%0UMAC261002C00018000
17.50 C00%0UMAC261002C00017500
17.00 C00%0UMAC261002C00017000
16.00 C00%0UMAC261002C00016000
15.00 C00%0UMAC261002C00015000
14.00 C00%0UMAC261002C00014000
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0UMAC261002P00050000
49.00 P00%0UMAC261002P00049000
48.00 P00%0UMAC261002P00048000
47.00 P00%0UMAC261002P00047000
46.00 P00%0UMAC261002P00046000
45.00 P00%0UMAC261002P00045000
44.00 P00%0UMAC261002P00044000
43.00 P00%0UMAC261002P00043000
42.00 P00%0UMAC261002P00042000
41.00 P00%0UMAC261002P00041000
40.00 P00%0UMAC261002P00040000
39.00 P00%0UMAC261002P00039000
38.00 P00%0UMAC261002P00038000
37.00 P00%0UMAC261002P00037000
36.00 P10.300%3308-27UMAC261002P00036000
35.00 P7.200%151508-14UMAC261002P00035000
34.00 P00%0UMAC261002P00034000
33.00 P8.76-13.27%15409-09UMAC261002P00033000
32.50 P6.200%4408-18UMAC261002P00032500
32.00 P5.900%8808-18UMAC261002P00032000
31.50 P8.41+12.89%3309-11UMAC261002P00031500
31.00 P8.37+4.10%29309-14UMAC261002P00031000
30.50 P7.05-10.42%33509-17UMAC261002P00030500
30.00 P6.65-10.38%32009-17UMAC261002P00030000
29.50 P6.00+7.33%2109-10UMAC261002P00029500
29.00 P5.75-15.44%31009-17UMAC261002P00029000
28.50 P5.30-16.27%3309-17UMAC261002P00028500
28.00 P4.65-26.77%237609-17UMAC261002P00028000
27.50 P5.90+10.69%22909-16UMAC261002P00027500
27.00 P4.05-26.36%3509-17UMAC261002P00027000
26.50 P3.65-22.34%3709-17UMAC261002P00026500
26.00 P3.25-22.99%22009-17UMAC261002P00026000
25.50 P3.05-27.21%22609-17UMAC261002P00025500
25.00 P2.75-30.38%24809-17UMAC261002P00025000
24.50 P3.75+40.98%315509-16UMAC261002P00024500
24.00 P1.94-39.38%122609-17UMAC261002P00024000
23.50 P1.82-36.14%511609-17UMAC261002P00023500
23.00 P1.41-44.49%284809-17UMAC261002P00023000
22.50 P1.13-47.44%235109-17UMAC261002P00022500
22.00 P0.95-52.50%44609-17UMAC261002P00022000
21.50 P0.80-56.76%51009-17UMAC261002P00021500
21.00 P0.80-44.83%14209-17UMAC261002P00021000
20.50 P0.63-42.73%11609-17UMAC261002P00020500
20.00 P0.40-62.26%109509-17UMAC261002P00020000
19.50 P0.30-62.50%11709-17UMAC261002P00019500
19.00 P0.25-52.83%91609-17UMAC261002P00019000
18.50 P0.24-42.86%4409-17UMAC261002P00018500
18.00 P0.20-50.00%104209-17UMAC261002P00018000
17.50 P0.13-56.67%4709-17UMAC261002P00017500
17.00 P0.18+20.00%21009-16UMAC261002P00017000
16.00 P0.14-6.67%4609-15UMAC261002P00016000
15.00 P0.13-35.00%12509-17UMAC261002P00015000
14.00 P00%0UMAC261002P00014000


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