Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.15 -11.48%
$29.76 (-1.29%)🌙
as of 08/17 07:12 PM
(8/14 19:10) ◀
|
Monday, August 17, 2026 (7:12pm)
January 2026
|
▶ (8/18 19:11)
◀ 8/17 19:12 ▶

Option Volume

Detail
ℹ
Current (08/17) 17,879
Calls: 8,399 (47%)
Puts: 9,480 (53%)
Prior (08/14) 36,560
Calls: 24,740 (68%)
Puts: 11,820 (32%)
Current vs Prior -51.10%
Calls: -66.05% (Calls)
Puts: -19.80% (Puts)
Prior 7-Day Total 98,757
Calls: 63,109 (64%)
Puts: 35,648 (36%)
Prior 7-Day Average 14,108
Calls: 9,015 (64%)
Puts: 5,092 (36%)
Current vs Prior 7-Day Avg +26.73%
Calls: -6.84%
Puts: +86.15%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $5.61M
Calls: $3.33M (59%)
Puts: $2.28M (41%)
Prior (08/14) $14.37M
Calls: $11.91M (83%)
Puts: $2.46M (17%)
Current vs Prior -60.93%
Calls: -72.00%
Puts: -7.38%
Prior 7-Day Total $32.43M
Calls: $25.51M (79%)
Puts: $6.92M (21%)
Prior 7-Day Average $4.63M
Calls: $3.64M (79%)
Puts: $988.3K (21%)
Current vs Prior 7-Day Avg +21.15%
Calls: -8.51%
Puts: +130.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.13
Prior (08/14) 0.48
Current vs Prior +136.25%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +81.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 81,725
Calls: 55,256 (68%)
Puts: 26,469 (32%)
Prior (08/14) 83,127
Calls: 58,537 (70%)
Puts: 24,590 (30%)
Current vs Prior -1.69%
Prior 7-Day Total 501,999
Calls: 357,974 (71%)
Puts: 144,025 (29%)
Prior 7-Day Average 71,714
Calls: 51,139 (71%)
Puts: 20,575 (29%)
Current vs Prior 7-Day Avg +13.96%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 11.81% | 17.74%11.81% | 26.20%
Prior 17.70% | 23.14%17.70% | 32.88%
Current vs Prior -33.31% | -23.30%-33.31% | -20.32%
Prior 7-Day Avg 11.14% | 18.52%18.42% | 31.75%
Current vs 7-Day Avg +5.99% | -4.19%-35.91% | -17.47%
Prior 7-Day Eod 17.70% | 23.14%17.70% | 32.88%
Current vs 7-Day Eod -33.31% | -23.30%-33.31% | -20.32%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Prior 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.98% | 23.93%
Calls: 59.17% | 23.99%
Puts: 36.78% | 23.85%
Current vs 7-Day Avg -67.07% | +20.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 51% vs prior. Slightly bearish P/C ratio of 1.13. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 8.7%, best 8.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 186.607.20$6.908.7%310.79527
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 71 found (avg delta 0.68, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 215.007.10$6.0534.7%10.95--
$25.00Aug 215.205.90$5.5512.6%380.931.7K
$26.00Aug 214.105.40$4.7527.4%230.90204
$25.00Aug 285.406.80$6.1023.0%20.89--
$26.50Aug 213.705.00$4.3529.9%190.8810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 214.305.50$4.9024.5%350.81221
$34.00Aug 213.504.60$4.0527.2%120.80113
$33.00Aug 212.853.90$3.3831.1%2340.69245
$34.00Aug 284.105.20$4.6523.7%20.672
$32.50Aug 212.353.40$2.8836.5%70.6637

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 8.8K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 210.200.70$0.45111.1%7120.21632
$32.00Aug 210.851.45$1.1552.2%5020.39395
$35.00Aug 210.400.60$0.5040.0%3530.201.9K
$30.00Aug 211.701.95$1.8313.7%2910.564.2K
$32.00Aug 281.652.50$2.0840.9%2160.47191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 181.351.55$1.4513.8%1.0K0.22408
$30.00Aug 211.251.80$1.5335.9%8660.45868
$29.00Aug 281.251.90$1.5841.1%2650.3621
$28.00Aug 210.600.75$0.6822.1%2580.2656
$33.00Aug 212.853.90$3.3831.1%2340.69245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 26 strikes (avg 18.0%, max 28.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 21Sep 4142.7%111.7%27.8%10530
$33.00Aug 21Sep 25148.3%117.0%26.8%10692
$35.00Aug 21Sep 25152.3%121.0%25.9%3762.1K
$31.50Aug 21Sep 25144.5%118.2%22.2%16928
$30.00Aug 21Sep 25133.6%110.6%20.8%3264.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 18152.3%119.0%28.0%50248
$33.00Aug 21Sep 25148.3%117.0%26.8%244245
$31.50Aug 21Sep 25144.5%118.2%22.2%2267
$30.00Aug 21Sep 18133.6%109.8%21.7%1.0K2.1K
$31.00Aug 21Sep 11136.9%113.0%21.1%7423

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 2.18, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.57$3.43$1.5758%2.18$31.57
$25.00$30.00Sep 18$2.70$2.30$2.7079%0.85$27.70
$25.00$28.00Sep 25$1.65$1.35$1.6578%0.82$26.65
$33.00$35.00Sep 25$0.47$1.53$0.4750%3.26$33.47
$31.50$33.00Sep 11$0.33$1.17$0.3353%3.55$31.83
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Sep 4$0.20$0.30$0.2057%1.50$32.80
$31.50$31.00Aug 21$0.20$0.30$0.2058%1.50$31.30
$31.00$30.50Aug 21$0.20$0.30$0.2054%1.50$30.80
$31.00$30.50Aug 28$0.20$0.30$0.2049%1.50$30.80
$30.50$30.00Aug 21$0.20$0.30$0.2050%1.50$30.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.82, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Aug 21$0.43$0.43$0.5768%0.75$33.43
$31.00$31.50Aug 28$0.37$0.37$0.1347%2.85$31.37
$34.00$35.00Aug 28$0.35$0.35$0.6564%0.54$34.35
$32.00$32.50Aug 21$0.20$0.20$0.3061%0.67$32.20
$35.00$36.00Aug 21$0.17$0.17$0.8380%0.20$35.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.25$2.25$2.7558%0.82$27.75
$29.00$27.00Sep 25$0.95$0.95$1.0562%0.90$28.05
$28.00$27.00Sep 4$0.50$0.50$0.5068%1.00$27.50
$28.00$27.00Sep 11$0.47$0.47$0.5367%0.89$27.53
$29.00$28.00Sep 11$0.51$0.51$0.4962%1.04$28.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.83, cheapest $0.75)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 21Aug 28$0.75144.5%113.0%
$32.50Aug 21Aug 28$0.72142.7%113.2%
$33.00Aug 21Aug 28$0.82148.3%122.6%
$32.00Aug 21Aug 28$0.93146.5%123.6%
$30.00Aug 21Aug 28$1.02133.6%116.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 21Aug 28$0.90144.5%113.0%
$32.50Aug 21Sep 4$1.37142.7%111.7%
$33.00Aug 21Aug 28$0.57148.3%122.6%
$32.00Aug 21Aug 28$0.70146.5%123.6%
$30.00Aug 21Aug 28$0.57133.6%116.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 10.88% of stock, avg 18.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 21$1.55$1.73$3.28$27.22$33.7810.88%
$29.50Aug 21$2.28$1.02$3.30$26.20$32.8010.95%
$31.00Aug 21$1.40$1.93$3.33$27.67$34.3311.04%
$30.00Aug 21$1.83$1.53$3.36$26.64$33.3611.14%
$31.50Aug 21$1.30$2.13$3.43$28.07$34.9311.38%
$29.00Aug 21$2.70$1.02$3.72$25.28$32.7212.34%
$32.00Aug 21$1.15$2.58$3.73$28.27$35.7312.37%
$28.50Aug 21$3.00$0.77$3.77$24.73$32.2712.50%
$28.00Aug 21$3.13$0.68$3.81$24.19$31.8112.64%
$32.50Aug 21$0.95$2.88$3.83$28.67$36.3312.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 5.47% of stock, avg 13.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 21$0.88$0.77$1.65$26.85$34.65
$32.50$28.50Aug 21$0.95$0.77$1.72$26.78$34.22
$33.00$29.00Aug 21$0.88$1.02$1.90$27.10$34.90
$32.50$29.00Aug 21$0.95$1.02$1.97$27.03$34.47
$33.00$29.50Aug 21$0.88$1.02$1.90$27.60$34.90
$32.50$29.50Aug 21$0.95$1.02$1.97$27.53$34.47
$32.00$28.50Aug 21$1.15$0.77$1.92$26.58$33.92
$32.00$29.50Aug 21$1.15$1.02$2.17$27.33$34.17
$32.00$29.00Aug 21$1.15$1.02$2.17$26.83$34.17
$31.50$28.50Aug 21$1.30$0.77$2.07$26.43$33.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 1.27, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2733/34Aug 21$0.56$0.4451%1.27$26.44$33.56
28/2833/34Aug 21$0.61$0.3942%1.56$27.39$33.61
27/2833/34Aug 21$0.55$0.4547%1.22$26.95$33.55
28/2933/34Aug 21$0.68$0.3233%2.12$28.32$33.68
26/2735/36Aug 21$0.30$0.7063%0.43$26.70$35.30
28/2835/36Aug 21$0.35$0.6554%0.54$27.65$35.35
27/2835/36Aug 21$0.29$0.7159%0.41$27.21$35.29
28/2935/36Aug 21$0.42$0.5845%0.72$28.58$35.42
24/2535/36Aug 28$0.23$0.7757%0.30$24.77$35.23
25/2635/36Aug 28$0.25$0.7554%0.33$25.25$35.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$1.13$3.8737%3.42
$30.50$31.00$31.50Aug 21$0.05$0.458%9.00
$25.50$26.00$26.50Sep 4$0.05$0.454%9.00
$26.50$27.00$27.50Aug 21$0.10$0.408%4.00
$26.00$26.50$27.00Aug 28$0.10$0.406%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$1.05$3.9537%3.76
$27.00$27.50$28.00Aug 21$0.06$0.449%7.33
$28.00$28.50$29.00Sep 4$0.05$0.455%9.00
$24.50$25.00$25.50Sep 4$0.05$0.454%9.00
$25.50$26.00$26.50Sep 4$0.06$0.445%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.40, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18-$1.50$3.50
$30.00$35.001:2Sep 18-$1.06$3.94
$35.00$36.001:2Aug 21-$0.16$0.84
$33.00$35.001:2Sep 11-$1.21$0.79
$34.00$35.001:2Aug 21-$0.55$0.45
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 18-$0.40$4.60
$25.00$24.501:2Aug 21-$0.05$0.45
$27.00$26.501:2Aug 21-$0.12$0.38
$25.50$25.001:2Aug 21-$0.12$0.38
$26.50$26.001:2Aug 21-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 8.79%, avg 5.48%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.650.4416.1%8.79%24.88%23159
$33.00Sep 25$3.200.509.4%10.61%20.07%23
$31.50Sep 25$3.600.554.5%11.94%16.42%117
$35.00Sep 18$2.350.4116.1%7.79%23.88%143915
$30.50Sep 25$3.800.581.2%12.60%13.76%1--
$35.00Sep 11$1.650.3916.1%5.47%21.56%3164
$31.50Sep 11$2.750.534.5%9.12%13.60%2211
$33.00Sep 11$2.100.479.4%6.97%16.42%108
$35.00Sep 4$1.400.3716.1%4.64%20.73%17178
$32.00Sep 4$2.150.516.1%7.13%13.27%5--

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 8,399
Total Puts 9,480
Put/Call Ratio 1.13
Net Difference -1,081

Prior's Put/Call Breakdown

Total Calls 24,740
Total Puts 11,820
Put/Call Ratio 0.48
Net Difference 12,920

Prior 7-Day Put/Call Summary

Total Calls 63,109
Total Puts 35,648
Average Put/Call Ratio 0.62
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All