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 23, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
9676969444


UMAC Oct 23, 2026 Exp. - Volume by Strike
Puts
Calls

UMAC Oct 23, 2026 Exp. - Open Interest by Strike

Puts
Calls

UMAC Oct 23, 2026 Exp. - Max Pain @ $22.50

Puts
Calls


UMAC Oct 23, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
37.00 C0.40-56.52%13809-17UMAC261023C00037000
36.00 C00%0UMAC261023C00036000
35.00 C0.51-27.14%162309-17UMAC261023C00035000
34.00 C0.55-35.29%313209-14UMAC261023C00034000
33.00 C0.680%5509-17UMAC261023C00033000
32.00 C1.00-37.50%606509-11UMAC261023C00032000
31.00 C0.83-12.63%5409-16UMAC261023C00031000
30.50 C1.07+33.75%2627409-17UMAC261023C00030500
30.00 C1.18+45.68%2808009-17UMAC261023C00030000
29.50 C1.30+41.30%9809-17UMAC261023C00029500
29.00 C1.35+39.18%32509-17UMAC261023C00029000
28.50 C1.31+42.39%22612609-17UMAC261023C00028500
28.00 C1.50+47.06%24312509-17UMAC261023C00028000
27.50 C1.57-38.19%1409-14UMAC261023C00027500
27.00 C1.740%6609-17UMAC261023C00027000
26.50 C2.00-39.39%2209-11UMAC261023C00026500
26.00 C2.20-6.38%32309-17UMAC261023C00026000
25.50 C1.43-30.92%2609-16UMAC261023C00025500
25.00 C2.42+42.35%2509-17UMAC261023C00025000
24.50 C2.67+13.62%1409-17UMAC261023C00024500
24.00 C2.95+31.11%1210809-17UMAC261023C00024000
23.50 C2.95-5.45%4609-17UMAC261023C00023500
23.00 C2.88-30.60%121409-14UMAC261023C00023000
22.50 C3.10-13.89%20809-14UMAC261023C00022500
22.00 C3.66+40.77%132309-17UMAC261023C00022000
21.50 C4.30+60.45%21309-17UMAC261023C00021500
21.00 C4.51+16.24%61009-17UMAC261023C00021000
20.50 C4.88+15.37%6409-17UMAC261023C00020500
20.00 C4.22-6.22%2209-15UMAC261023C00020000
19.50 C4.57-3.79%2109-15UMAC261023C00019500
19.00 C4.22-13.88%341009-16UMAC261023C00019000
18.50 C4.59-10.87%341009-16UMAC261023C00018500
18.00 C00%0UMAC261023C00018000
17.00 C7.350%1109-11UMAC261023C00017000
15.00 C00%0UMAC261023C00015000
Puts
StrikePriceChangeVolOILastContract Name
37.00 P00%0UMAC261023P00037000
36.00 P00%0UMAC261023P00036000
35.00 P11.970%2209-11UMAC261023P00035000
34.00 P11.250%4109-11UMAC261023P00034000
33.00 P10.350%4109-11UMAC261023P00033000
32.00 P00%0UMAC261023P00032000
31.00 P00%0UMAC261023P00031000
30.50 P00%0UMAC261023P00030500
30.00 P7.73-1.28%2509-11UMAC261023P00030000
29.50 P00%0UMAC261023P00029500
29.00 P00%0UMAC261023P00029000
28.50 P6.550%101009-10UMAC261023P00028500
28.00 P00%0UMAC261023P00028000
27.50 P00%0UMAC261023P00027500
27.00 P00%0UMAC261023P00027000
26.50 P00%0UMAC261023P00026500
26.00 P4.940%303009-17UMAC261023P00026000
25.50 P3.640%5509-08UMAC261023P00025500
25.00 P4.60+24.32%1609-16UMAC261023P00025000
24.50 P00%0UMAC261023P00024500
24.00 P3.40+21.43%2609-11UMAC261023P00024000
23.50 P2.70-13.74%1309-17UMAC261023P00023500
23.00 P2.45-13.43%11309-17UMAC261023P00023000
22.50 P2.03-26.71%203309-17UMAC261023P00022500
22.00 P1.76-39.31%92109-17UMAC261023P00022000
21.50 P2.49+15.81%4209-16UMAC261023P00021500
21.00 P1.35-39.73%125809-17UMAC261023P00021000
20.50 P1.30-35.00%5809-17UMAC261023P00020500
20.00 P1.18-37.89%325509-17UMAC261023P00020000
19.50 P0.95-24.00%3609-17UMAC261023P00019500
19.00 P0.85-22.73%91109-17UMAC261023P00019000
18.50 P0.65-26.14%6209-17UMAC261023P00018500
18.00 P0.53-44.79%162909-17UMAC261023P00018000
17.00 P0.38-5.00%2409-17UMAC261023P00017000
15.00 P0.20-58.33%1209-17UMAC261023P00015000


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