UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$19.23 +0.68%

$19.83 (+3.12%)🌙

as of 06/29 07:06 PM

(6/26 19:08) ◀

Monday, June 29, 2026 (7:06pm)

▶ (6/30 09:35)

◀ 6/29 19:06 ▶

Option Volume

Detail

ℹ

Current (06/29) 11,000

Calls: 5,973 (54%)

Puts: 5,027 (46%)

Prior (06/26) 6,531

Calls: 4,897 (75%)

Puts: 1,634 (25%)

Current vs Prior +68.43%

Calls: +21.97% (Calls)

Puts: +207.65% (Puts)

Prior 7-Day Total 69,445

Calls: 43,469 (63%)

Puts: 25,976 (37%)

Prior 7-Day Average 9,920

Calls: 6,209 (63%)

Puts: 3,710 (37%)

Current vs Prior 7-Day Avg +10.88%

Calls: -3.81%

Puts: +35.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/29) $2.44M

Calls: $1.01M (41%)

Puts: $1.43M (59%)

Prior (06/26) $1.30M

Calls: $980.0K (76%)

Puts: $315.2K (24%)

Current vs Prior +88.61%

Calls: +3.09%

Puts: +354.56%

Prior 7-Day Total $13.87M

Calls: $9.03M (65%)

Puts: $4.84M (35%)

Prior 7-Day Average $1.98M

Calls: $1.29M (65%)

Puts: $691.8K (35%)

Current vs Prior 7-Day Avg +23.26%

Calls: -21.69%

Puts: +107.08%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (06/29) 0.84

Prior (06/26) 0.33

Current vs Prior +152.23%

Prior 7-Day Average 0.61

Current vs Prior 7-Day Avg +38.49%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (06/29) 61,364

Calls: 44,195 (72%)

Puts: 17,169 (28%)

Prior (06/26) 68,055

Calls: 49,648 (73%)

Puts: 18,407 (27%)

Current vs Prior -9.83%

Prior 7-Day Total 503,603

Calls: 360,798 (72%)

Puts: 142,805 (28%)

Prior 7-Day Average 71,943

Calls: 51,542 (72%)

Puts: 20,400 (28%)

Current vs Prior 7-Day Avg -14.71%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 16.28% | 18.36%16.28% | 18.36%18.36% | 35.36%

Prior 10.31% | 16.65%-- | ---- | --

Current vs Prior -7.73% | -2.24%-- | ---- | --

Prior 7-Day Avg 10.40% | 16.05%-- | ---- | --

Current vs 7-Day Avg -8.52% | +1.39%-- | ---- | --

Prior 7-Day Eod 10.31% | 16.65%-- | ---- | --

Current vs 7-Day Eod -7.73% | -2.24%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.02% | 30.00%

Calls: 28.57% | 26.67%

Puts: 43.48% | 33.33%

Prior 43.11% | 36.16%

Calls: 42.11% | 34.81%

Puts: 44.12% | 37.50%

Current vs Prior -16.45% | -17.04%

Prior 7-Day Avg 45.43% | 37.02%

Calls: 42.96% | 39.12%

Puts: 47.90% | 34.91%

Current vs 7-Day Avg -20.71% | -18.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 89% vs prior. Above-average activity with volume up 68% vs prior. P/C ratio rising 152% - increased hedging/bearish positioning. Call-heavy open interest (44,195 calls vs 17,169 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.60, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 2	0.55	0.65	$0.60	16.7%	92	0.49	57

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 2	3.10	4.10	$3.60	27.8%	1	0.98	--
$16.50	Jul 2	1.80	3.50	$2.65	64.2%	1	0.95	--
$18.00	Jul 2	1.15	1.70	$1.42	38.7%	12	0.84	7
$17.00	Jul 10	2.15	3.10	$2.63	36.1%	1	0.83	--
$17.50	Jul 10	1.60	2.70	$2.15	51.2%	3	0.78	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	2.50	3.50	$3.00	33.3%	3	1.00	--
$23.00	Jul 2	3.50	4.30	$3.90	20.5%	3	1.00	534
$22.50	Jul 2	2.85	3.90	$3.38	31.1%	1	0.98	--
$21.50	Jul 2	2.05	3.20	$2.63	43.7%	5	0.90	59
$23.00	Jul 10	3.70	4.80	$4.25	25.9%	3	0.89	27

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 6.2K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	0.05	0.25	$0.15	133.3%	548	0.16	16
$21.00	Jul 2	0.05	0.30	$0.18	138.9%	425	0.20	88
$20.00	Jul 10	0.80	1.05	$0.93	26.9%	409	0.46	22
$20.00	Jul 2	0.15	0.50	$0.33	106.1%	285	0.35	353
$19.00	Jul 17	1.75	2.00	$1.88	13.3%	158	0.58	966

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	1.90	2.55	$2.22	29.3%	2.0K	0.55	4.1K
$15.50	Jul 2	0.00	0.05	$0.03	166.7%	301	0.03	56
$18.00	Jul 10	0.50	0.90	$0.70	57.1%	233	0.30	146
$16.00	Jul 2	0.00	0.10	$0.05	200.0%	122	0.05	5
$17.50	Jul 2	0.05	0.20	$0.13	115.4%	110	0.13	114

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 16.8%, max 55.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 2	Jul 17	116.4%	96.9%	20.2%	58	63
$23.00	Jul 2	Jul 31	118.1%	99.8%	18.4%	74	54
$21.50	Jul 2	Jul 17	109.4%	94.4%	15.9%	550	38
$18.50	Jul 2	Jul 17	104.8%	97.5%	7.5%	4	1
$22.00	Jul 2	Jul 24	103.1%	96.0%	7.5%	46	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Jul 2	Jul 10	134.7%	86.8%	55.2%	303	56
$16.00	Jul 2	Jul 17	135.0%	95.1%	41.9%	126	5
$23.00	Jul 2	Jul 10	118.1%	89.1%	32.5%	6	561
$21.50	Jul 2	Jul 10	109.4%	90.6%	20.7%	8	59
$22.50	Jul 2	Jul 17	116.4%	96.9%	20.2%	2	805

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 48 found (best R:R 4.00, avg 1.62)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$21.50	Jul 17	$0.10	$0.40	$0.10	4.00	$21.10
$20.50	$21.00	Jul 2	$0.12	$0.38	$0.12	3.17	$20.62
$22.50	$23.00	Jul 17	$0.13	$0.37	$0.13	2.85	$22.63
$22.00	$22.50	Jul 17	$0.14	$0.36	$0.14	2.57	$22.14
$22.00	$22.50	Jul 10	$0.15	$0.35	$0.15	2.33	$22.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$19.50	Jul 10	$0.12	$0.38	$0.12	3.17	$19.88
$19.50	$19.00	Jul 17	$0.12	$0.38	$0.12	3.17	$19.38
$17.00	$16.00	Jul 17	$0.27	$0.73	$0.27	2.70	$16.73
$19.00	$18.50	Jul 2	$0.15	$0.35	$0.15	2.33	$18.85
$21.50	$21.00	Jul 2	$0.15	$0.35	$0.15	2.33	$21.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 5.52, avg 1.30)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$18.00	Jul 2	$1.23	$1.23	$0.27	4.56	$17.73
$17.00	$17.50	Jul 17	$0.39	$0.39	$0.11	3.55	$17.39
$19.00	$19.50	Jul 17	$0.38	$0.38	$0.12	3.17	$19.38
$19.00	$19.50	Jul 10	$0.37	$0.37	$0.13	2.85	$19.37
$18.00	$18.50	Jul 17	$0.37	$0.37	$0.13	2.85	$18.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.00	$21.50	Jul 10	$1.27	$1.27	$0.23	5.52	$21.73
$22.50	$22.00	Jul 2	$0.38	$0.38	$0.12	3.17	$22.12
$21.50	$21.00	Jul 10	$0.38	$0.38	$0.12	3.17	$21.12
$22.00	$21.50	Jul 2	$0.37	$0.37	$0.13	2.85	$21.63
$21.00	$20.00	Jul 17	$0.73	$0.73	$0.27	2.70	$20.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 28 found (avg debit $0.44, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Jul 2	Jul 10	$0.17	116.4%	84.3%
$23.00	Jul 2	Jul 10	$0.18	118.1%	89.1%
$22.00	Jul 2	Jul 10	$0.32	103.1%	91.2%
$21.00	Jul 2	Jul 10	$0.34	98.0%	82.1%
$17.00	Jul 10	Jul 17	$0.34	92.2%	96.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Jul 2	Jul 10	$0.05	134.7%	86.8%
$21.00	Jul 2	Jul 10	$0.12	98.0%	82.1%
$16.00	Jul 2	Jul 10	$0.18	135.0%	103.9%
$16.50	Jul 2	Jul 10	$0.25	117.3%	101.8%
$17.00	Jul 2	Jul 10	$0.28	99.8%	92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 7.02% of stock, avg 17.17%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Jul 2	$1.00	$0.35	$1.35	$17.15	$19.85	7.02%
$19.00	Jul 2	$0.90	$0.50	$1.40	$17.60	$20.40	7.28%
$19.50	Jul 2	$0.60	$0.93	$1.53	$17.97	$21.03	7.96%
$20.00	Jul 2	$0.33	$1.23	$1.56	$18.44	$21.56	8.11%
$18.00	Jul 2	$1.42	$0.15	$1.57	$16.43	$19.57	8.16%
$20.50	Jul 2	$0.30	$1.53	$1.83	$18.67	$22.33	9.52%
$18.00	Jul 10	$1.93	$0.70	$2.63	$15.37	$20.63	13.68%
$20.00	Jul 10	$0.93	$1.70	$2.63	$17.37	$22.63	13.68%
$19.00	Jul 10	$1.55	$1.10	$2.65	$16.35	$21.65	13.78%
$21.00	Jul 2	$0.18	$2.48	$2.66	$18.34	$23.66	13.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 1.04% of stock, avg 9.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Jul 2	$0.15	$0.05	$0.20	$16.80	$21.70
$21.00	$17.00	Jul 2	$0.18	$0.05	$0.23	$16.77	$21.23
$21.50	$17.50	Jul 2	$0.15	$0.13	$0.28	$17.22	$21.78
$21.50	$18.00	Jul 2	$0.15	$0.15	$0.30	$17.70	$21.80
$21.00	$17.50	Jul 2	$0.18	$0.13	$0.31	$17.19	$21.31
$21.00	$18.00	Jul 2	$0.18	$0.15	$0.33	$17.67	$21.33
$20.50	$17.00	Jul 2	$0.30	$0.05	$0.35	$16.65	$20.85
$20.00	$17.00	Jul 2	$0.33	$0.05	$0.38	$16.62	$20.38
$20.50	$17.50	Jul 2	$0.30	$0.13	$0.43	$17.07	$20.93
$20.50	$18.00	Jul 2	$0.30	$0.15	$0.45	$17.55	$20.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 6.69, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
20/21	22/22	Jul 17	$0.87	$0.13	6.69	$20.13	$22.87
20/21	22/23	Jul 17	$0.86	$0.14	6.14	$20.14	$23.36
16/16	20/20	Jul 10	$0.40	$0.10	4.00	$15.60	$19.90
18/18	20/21	Jul 10	$0.39	$0.11	3.55	$18.11	$20.89
18/18	20/20	Jul 10	$0.38	$0.12	3.17	$18.12	$20.38
18/19	21/22	Jul 17	$0.38	$0.12	3.17	$18.62	$21.38
18/20	21/23	Jul 31	$1.49	$0.51	2.92	$18.01	$22.49
16/16	18/18	Jul 10	$0.37	$0.13	2.85	$15.63	$17.87
17/18	19/20	Jul 10	$0.74	$0.26	2.85	$17.26	$19.74
18/19	22/22	Jul 10	$0.37	$0.13	2.85	$18.63	$22.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 6.14, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.50	$22.00	$22.50	Jul 2	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Jul 17	$0.07	$0.43	6.14
$20.50	$21.00	$21.50	Jul 2	$0.09	$0.41	4.56
$20.00	$20.50	$21.00	Jul 31	$0.10	$0.40	4.00
$17.00	$17.50	$18.00	Jul 17	$0.11	$0.39	3.55

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.50	$17.00	$17.50	Jul 2	$0.08	$0.42	5.25
$22.00	$22.50	$23.00	Jul 2	$0.14	$0.36	2.57
$17.50	$18.00	$18.50	Jul 2	$0.18	$0.32	1.78
$17.50	$18.00	$18.50	Jul 17	$0.20	$0.30	1.50
$21.00	$21.50	$22.00	Jul 2	$0.22	$0.28	1.27

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.23, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$22.00	1:2	Jul 24	-$0.23	$1.77
$21.00	$23.00	1:2	Jul 31	-$0.40	$1.60
$16.50	$18.00	1:2	Jul 2	-$0.19	$1.31
$19.50	$20.00	1:2	Jul 2	-$0.06	$0.44
$20.50	$21.00	1:2	Jul 2	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$18.00	1:2	Aug 7	-$0.46	$1.54
$17.00	$16.00	1:2	Jul 17	-$0.11	$0.89
$19.50	$18.00	1:2	Jul 31	-$0.64	$0.86
$18.00	$17.00	1:2	Jul 24	-$0.33	$0.67
$16.50	$16.00	1:2	Jul 2	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 10.40%, avg 4.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.50	Aug 7	$2.00	0.55	1.4%	10.40%	11.80%	3	--
$20.00	Aug 7	$1.85	0.52	4.0%	9.62%	13.62%	1	--
$19.50	Jul 31	$1.70	0.53	1.4%	8.84%	10.24%	5	1
$20.00	Jul 31	$1.50	0.50	4.0%	7.80%	11.80%	10	--
$20.00	Jul 24	$1.35	0.48	4.0%	7.02%	11.02%	2	--
$21.00	Aug 7	$1.35	0.45	9.2%	7.02%	16.22%	9	1
$20.50	Jul 31	$1.30	0.46	6.6%	6.76%	13.36%	1	--
$19.50	Jul 17	$1.25	0.53	1.4%	6.50%	7.90%	8	4
$21.00	Jul 31	$1.15	0.44	9.2%	5.98%	15.18%	1	--
$19.50	Jul 10	$0.90	0.53	1.4%	4.68%	6.08%	32	19

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5,973

Total Puts 5,027

Put/Call Ratio 0.84

Net Difference 946

Prior's Put/Call Breakdown

Total Calls 4,897

Total Puts 1,634

Put/Call Ratio 0.33

Net Difference 3,263

Prior 7-Day Put/Call Summary

Total Calls 43,469

Total Puts 25,976

Average Put/Call Ratio 0.61

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card