$9.30
0.212.31%
At close: Dec 16, 4:00 PM EST
$9.38
0.080.86%
After Hours: 5:40 PM EST
Comments
Loading...
Unusual Machines (AMEX:UMAC) Stock, Option Chain
Option chain shows key data for Unusual Machines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Unusual Machines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price9.45Dec 12, 2025
Change
-0%
Bid8.2
Ask9.6
volume0
Intrest0
Strike
1
1
Last Price0.04Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest17
Last Price8.15Dec 12, 2025
Change
-0%
Bid7.3
Ask8.6
volume0
Intrest1
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price7.2Dec 12, 2025
Change
-0%
Bid6.3
Ask7.6
volume0
Intrest15
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price6.7Dec 12, 2025
Change
-0%
Bid5.4
Ask6.7
volume0
Intrest3
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price6.24Dec 12, 2025
Change
-0%
Bid4.9
Ask6.3
volume0
Intrest0
Strike
4.5
4.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price5.38Dec 12, 2025
Change
-0%
Bid4.3
Ask5.9
volume0
Intrest0
Strike
5
5
Last Price0.05Nov 25, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest10
Last Price4.97Dec 12, 2025
Change
-0%
Bid4.3
Ask5.5
volume0
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price4.43Dec 12, 2025
Change
-0%
Bid3.8
Ask5.1
volume0
Intrest0
Strike
6
6
Last Price0.22Nov 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest39
Last Price4.02Dec 12, 2025
Change
-0%
Bid2.85
Ask4.6
volume0
Intrest1
Strike
6.5
6.5
Last Price0.17Nov 26, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price3.37Dec 11, 2025
Change
-0%
Bid2.25
Ask4.3
volume0
Intrest0
Strike
7
7
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest49
Last Price2.65Dec 11, 2025
Change
-0%
Bid2.3
Ask3.8
volume0
Intrest1
Strike
7.5
7.5
Last Price0.05Dec 03, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest0
Last Price2.26Dec 11, 2025
Change
-0%
Bid1.8
Ask3.3
volume0
Intrest5
Strike
8
8
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Last Price2.2Dec 12, 2025
Change
-0%
Bid1.3
Ask2.6
volume0
Intrest7
Strike
8.5
8.5
Last Price0.03Dec 04, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest18
Last Price1.26Dec 12, 2025
Change
-0%
Bid0.85
Ask1.5
volume0
Intrest69
Strike
9
9
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest63
Last Price0.55Dec 12, 2025
Change
-0%
Bid0.35
Ask1
volume0
Intrest34
Strike
9.5
9.5
Last Price0.06Dec 09, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest52
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest190
Strike
10
10
Last Price0.06Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest137
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest119
Strike
10.5
10.5
Last Price0.17Dec 12, 2025
Change
-0%
Bid0.05
Ask0.7
volume0
Intrest61
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3193
Strike
11
11
Last Price0.71Dec 12, 2025
Change
-0%
Bid0.4
Ask1.2
volume0
Intrest206
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest500
Strike
11.5
11.5
Last Price1.27Dec 12, 2025
Change
-0%
Bid0.9
Ask1.65
volume0
Intrest15
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest340
Strike
12
12
Last Price1.37Dec 08, 2025
Change
-0%
Bid0.9
Ask2.15
volume0
Intrest4
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.4
volume0
Intrest53
Strike
12.5
12.5
Last Price4Dec 01, 2025
Change
-0%
Bid1.4
Ask2.65
volume0
Intrest4
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest156
Strike
13
13
Last Price2.51Nov 06, 2025
Change
-0%
Bid1.95
Ask3.1
volume0
Intrest1
Last Price0.1Dec 09, 2025
Change
-0%
Bid-
Ask0.55
volume0
Intrest39
Strike
13.5
13.5
Last Price3Dec 11, 2025
Change
-0%
Bid2.2
Ask3.6
volume0
Intrest5
Last Price0.11Dec 09, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest6
Strike
14
14
Last Price3.15Dec 08, 2025
Change
-0%
Bid2.7
Ask4.1
volume0
Intrest1
Last Price0.1Nov 26, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest2
Strike
14.5
14.5
Last Price4.04Nov 11, 2025
Change
-0%
Bid3.2
Ask4.6
volume0
Intrest1
Last Price0.05Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest121
Strike
15
15
Last Price4.35Dec 10, 2025
Change
-0%
Bid4.2
Ask5.1
volume0
Intrest2
Last Price0.09Dec 09, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest28
Strike
15.5
15.5
Last Price-
Change
-
Bid4.2
Ask5.8
volume0
Intrest0
Last Price0.09Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest1
Strike
16
16
Last Price-
Change
-
Bid4.7
Ask6.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid5
Ask6.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid5.5
Ask7.2
volume0
Intrest0
Last Price0.38Nov 19, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest6
Strike
17.5
17.5
Last Price-
Change
-
Bid6
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
18
18
Last Price7.2Dec 09, 2025
Change
-0%
Bid6.5
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
18.5
18.5
Last Price7.67Nov 11, 2025
Change
-0%
Bid7
Ask9.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
19
19
Last Price8.09Dec 09, 2025
Change
-0%
Bid7.5
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
19.5
19.5
Last Price9.25Dec 12, 2025
Change
-0%
Bid8.1
Ask10.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
20
20
Last Price9.65Dec 12, 2025
Change
-0%
Bid8.5
Ask10.8
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
20.5
20.5
Last Price9.96Dec 12, 2025
Change
-0%
Bid9
Ask10.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
21
21
Last Price10.06Dec 09, 2025
Change
-0%
Bid9.5
Ask11.3
volume0
Intrest0
