Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 9, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
101536339210


UMAC Oct 9, 2026 Exp. - Volume by Strike
Puts
Calls

UMAC Oct 9, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMAC Oct 9, 2026 Exp. - Max Pain @ $26.00

Puts
Calls


UMAC Oct 9, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C00%0UMAC261009C00040000
39.00 C00%0UMAC261009C00039000
38.00 C0.10-44.44%242509-17UMAC261009C00038000
37.00 C00%0UMAC261009C00037000
36.00 C0.820%1109-08UMAC261009C00036000
35.00 C0.20-75.61%4409-16UMAC261009C00035000
34.00 C0.30-70.00%1109-14UMAC261009C00034000
33.00 C0.34+466.67%303009-17UMAC261009C00033000
32.00 C0.40+14.29%16309-17UMAC261009C00032000
31.00 C0.40+25.00%172009-17UMAC261009C00031000
30.50 C0.53+26.19%171509-17UMAC261009C00030500
30.00 C0.63+46.51%37209-17UMAC261009C00030000
29.50 C0.61+17.31%28309-17UMAC261009C00029500
29.00 C0.70+11.11%3409-17UMAC261009C00029000
28.50 C0.80+29.03%161809-17UMAC261009C00028500
28.00 C0.85+41.67%32309-17UMAC261009C00028000
27.50 C1.11+35.37%102009-17UMAC261009C00027500
27.00 C1.21+51.25%344909-17UMAC261009C00027000
26.50 C1.20+69.01%42009-17UMAC261009C00026500
26.00 C1.50+44.23%92109-17UMAC261009C00026000
25.50 C1.43+30.00%1309-17UMAC261009C00025500
25.00 C1.700.00%111709-17UMAC261009C00025000
24.50 C1.91+73.64%312809-17UMAC261009C00024500
24.00 C2.14+33.75%2709-17UMAC261009C00024000
23.50 C2.37+6.76%11209-17UMAC261009C00023500
23.00 C2.43+5.65%2409-17UMAC261009C00023000
22.50 C2.74+5.79%2309-17UMAC261009C00022500
22.00 C3.13+2.62%12709-17UMAC261009C00022000
21.50 C3.65+59.39%22809-17UMAC261009C00021500
21.00 C4.04+55.98%2509-17UMAC261009C00021000
20.50 C5.40+9.09%111109-04UMAC261009C00020500
20.00 C4.60-20.00%1209-11UMAC261009C00020000
19.50 C00%0UMAC261009C00019500
19.00 C7.360%212109-09UMAC261009C00019000
18.00 C00%0UMAC261009C00018000
17.00 C00%0UMAC261009C00017000
15.00 C6.690%2009-16UMAC261009C00015000
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0UMAC261009P00040000
39.00 P00%0UMAC261009P00039000
38.00 P00%0UMAC261009P00038000
37.00 P00%0UMAC261009P00037000
36.00 P00%0UMAC261009P00036000
35.00 P00%0UMAC261009P00035000
34.00 P00%0UMAC261009P00034000
33.00 P00%0UMAC261009P00033000
32.00 P8.850%1109-03UMAC261009P00032000
31.00 P7.05-7.24%2009-08UMAC261009P00031000
30.50 P00%0UMAC261009P00030500
30.00 P6.67-18.16%2209-17UMAC261009P00030000
29.50 P6.55-14.49%121209-17UMAC261009P00029500
29.00 P6.10-11.21%111209-17UMAC261009P00029000
28.50 P5.65-13.48%7709-17UMAC261009P00028500
28.00 P5.30-12.83%7409-17UMAC261009P00028000
27.50 P5.64-0.88%2209-15UMAC261009P00027500
27.00 P5.550.00%1209-16UMAC261009P00027000
26.50 P5.20+1.96%1109-16UMAC261009P00026500
26.00 P3.70-26.88%214009-17UMAC261009P00026000
25.50 P3.35-27.96%3109-17UMAC261009P00025500
25.00 P3.07-28.60%110609-17UMAC261009P00025000
24.50 P2.71-32.25%2109-17UMAC261009P00024500
24.00 P2.42-29.24%24309-17UMAC261009P00024000
23.50 P2.19-0.45%4509-17UMAC261009P00023500
23.00 P2.80+30.23%12609-14UMAC261009P00023000
22.50 P1.900%2209-09UMAC261009P00022500
22.00 P1.95+2.63%82309-14UMAC261009P00022000
21.50 P2.03+16.67%1309-16UMAC261009P00021500
21.00 P1.00-41.18%14009-17UMAC261009P00021000
20.50 P1.160.00%1409-15UMAC261009P00020500
20.00 P0.67-48.46%13009-17UMAC261009P00020000
19.50 P0.80-13.98%7609-09UMAC261009P00019500
19.00 P0.43-53.76%63609-17UMAC261009P00019000
18.00 P0.25-54.55%22009-17UMAC261009P00018000
17.00 P0.30+11.11%11209-16UMAC261009P00017000
15.00 P0.20+53.85%1809-14UMAC261009P00015000


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