Cboe Global Markets

UMAC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

UNUSUAL MACHINES INC (umac)

2025-09-04 15:59:59 ET (Delayed)
Bid: 
0
Ask: 
0
Vol: 
1,317,766
Last: 
9.27
Change: 
+0.25 (+2.6969%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 September
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 8.000
1.15
+0
1.1
2.85
0
6.91
0.9792
0.0806
1
UMAC 8.500
0.85
+0
0
1
0
0
0.92
0.2692
5
UMAC 9.000
0.25
+0.025
0.3
0.4
35
1.02
0.6988
0.6647
144
UMAC 9.500
0.1
+0.025
0.1
0.15
79
1.14
0.3497
0.6423
293
UMAC 10.000
0.04
-0.01
0
0.1
5
1.36
0.1524
0.3499
318
UMAC 10.500
0.01
+0
0
0.05
0
1.6
0.0707
0.175
203
Fri Sep 05 2025
Strike
UMAC 8.000
UMAC 8.500
UMAC 9.000
UMAC 9.500
UMAC 10.000
UMAC 10.500
Puts
(EXPR: Fri Sep 05 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 8.000
0.08
+0
0
1
0
1.85
-0.0242
0.0814
74
UMAC 8.500
0.05
-0.075
0
0.05
18
1.22
-0.083
0.2621
85
UMAC 9.000
0.19
-0.185
0
0.15
34
0.9
-0.3011
0.6605
434
UMAC 9.500
0.44
-0.31
0.35
0.45
2
1.32
-0.6495
0.6422
122
UMAC 10.000
0.86
-0.315
0.7
0.85
17
1.18
-0.8468
0.3499
250
UMAC 10.500
1.7
+0
1.15
1.35
0
1.24
-0.9285
0.175
86
Calls
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 8.000
2.06
+0
1.3
1.95
0
1.69
0.8497
0.1674
0
UMAC 8.500
0.77
+0.045
0.9
1.05
2
0.98
0.7473
0.2432
27
UMAC 9.000
0.55
+0.05
0.6
0.7
5
0.95
0.6057
0.3007
84
UMAC 9.500
0.4
+0.1
0.4
0.45
18
0.98
0.4522
0.3073
146
UMAC 10.000
0.19
-0.01
0.2
0.3
65
0.96
0.3191
0.2691
204
UMAC 10.500
0.14
+0.015
0
0.15
35
0.77
0.2195
0.2142
67
Fri Sep 12 2025
Strike
UMAC 8.000
UMAC 8.500
UMAC 9.000
UMAC 9.500
UMAC 10.000
UMAC 10.500
Puts
(EXPR: Fri Sep 12 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 8.000
0.17
-0.03
0.05
0.15
20
0.97
-0.1507
0.1664
41
UMAC 8.500
0.25
+0.05
0
0.25
52
0.75
-0.2527
0.242
60
UMAC 9.000
0.45
-0.175
0.35
0.45
13
0.96
-0.3937
0.2994
271
UMAC 9.500
0.84
-0.11
0.65
0.75
1
1.02
-0.5466
0.3062
91
UMAC 10.000
1.18
-0.145
0.95
1.05
3
0.96
-0.6792
0.2683
90
UMAC 10.500
1.7
-0.025
1.2
1.5
2
0.85
-0.7786
0.2136
21
Calls
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 8.000
1.93
+0
1.4
1.55
0
0.98
0.7964
0.1566
10
UMAC 8.500
1.02
+0.12
1.05
1.15
2
0.93
0.7016
0.1959
7
UMAC 9.000
0.82
+0.17
0.75
0.9
15
0.95
0.5916
0.221
176
UMAC 9.500
0.55
+0.075
0.55
0.65
4
0.96
0.4793
0.226
29
UMAC 10.000
0.4
+0.05
0.4
0.45
9
0.96
0.3761
0.213
872
UMAC 10.500
0.26
+0.01
0.25
1
29
0.93
0.2884
0.1888
206
Fri Sep 19 2025
Strike
UMAC 8.000
UMAC 8.500
UMAC 9.000
UMAC 9.500
UMAC 10.000
UMAC 10.500
Puts
(EXPR: Fri Sep 19 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 8.000
0.35
+0
0
0.3
0
0.81
-0.2034
0.1545
303
UMAC 8.500
0.47
-0.08
0.35
0.45
2
0.99
-0.2973
0.1941
34
UMAC 9.000
0.71
-0.09
0.55
0.65
16
0.93
-0.4064
0.2195
114
UMAC 9.500
0.91
-0.19
0.8
0.9
5
0.94
-0.5179
0.2247
153
UMAC 10.000
1.36
-0.14
1.15
1.25
16
0.98
-0.6206
0.212
853
UMAC 10.500
1.73
-0.17
1.5
1.65
3
0.99
-0.7078
0.1879
20
Calls
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 7.000
0
+0
1.55
3.1
0
0.89
0.8783
0.0828
0
UMAC 8.000
0
+0
1.5
1.65
0
0.97
0.7626
0.1394
0
UMAC 9.000
0.95
+0.15
0.9
1.05
18
0.96
0.5891
0.1816
152
UMAC 10.000
0.53
+0.08
0.5
0.65
10
0.97
0.4116
0.1793
89
UMAC 11.000
0.3
+0.025
0.1
0.35
31
0.83
0.2734
0.1484
53
UMAC 12.000
0.22
+0.045
0.15
0.2
128
0.98
0.1788
0.1124
230
Fri Sep 26 2025
Strike
UMAC 7.000
UMAC 8.000
UMAC 9.000
UMAC 10.000
UMAC 11.000
UMAC 12.000
Puts
(EXPR: Fri Sep 26 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
UMAC 7.000
0.22
+0
0
0.15
0
0.86
-0.1214
0.0809
17
UMAC 8.000
0.35
-0.1
0.25
1.35
1
0.91
-0.2356
0.1377
64
UMAC 9.000
0.9
-0.05
0
0.8
102
0.57
-0.4076
0.1803
141
UMAC 10.000
1.55
-0.05
1.3
1.4
2
0.98
-0.5841
0.1784
47
UMAC 11.000
2.3
+0
2
2.15
0
0.96
-0.7216
0.1478
10
UMAC 12.000
2.02
+0
2.85
3
0
0.96
-0.8158
0.1121
100
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.