Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.58 +1.43%
$30.29 (-0.95%)🌙
as of 08/18 07:11 PM
(8/17 19:12) ◀
|
Tuesday, August 18, 2026 (7:11pm)
January 2026
|
▶ (8/19 19:10)
◀ 8/18 19:11 ▶

Option Volume

Detail
ℹ
Current (08/18) 10,058
Calls: 6,080 (60%)
Puts: 3,978 (40%)
Prior (08/17) 17,879
Calls: 8,399 (47%)
Puts: 9,480 (53%)
Current vs Prior -43.74%
Calls: -27.61% (Calls)
Puts: -58.04% (Puts)
Prior 7-Day Total 105,346
Calls: 64,015 (61%)
Puts: 41,331 (39%)
Prior 7-Day Average 15,049
Calls: 9,145 (61%)
Puts: 5,904 (39%)
Current vs Prior 7-Day Avg -33.17%
Calls: -33.52%
Puts: -32.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.22M
Calls: $2.22M (69%)
Puts: $1.00M (31%)
Prior (08/17) $5.61M
Calls: $3.33M (59%)
Puts: $2.28M (41%)
Current vs Prior -42.59%
Calls: -33.38%
Puts: -56.06%
Prior 7-Day Total $35.46M
Calls: $27.08M (76%)
Puts: $8.39M (24%)
Prior 7-Day Average $5.07M
Calls: $3.87M (76%)
Puts: $1.20M (24%)
Current vs Prior 7-Day Avg -36.40%
Calls: -42.58%
Puts: -16.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.65
Prior (08/17) 1.13
Current vs Prior -42.03%
Prior 7-Day Average 0.71
Current vs Prior 7-Day Avg -8.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 76,972
Calls: 53,464 (69%)
Puts: 23,508 (31%)
Prior (08/17) 81,725
Calls: 55,256 (68%)
Puts: 26,469 (32%)
Current vs Prior -5.82%
Prior 7-Day Total 490,057
Calls: 350,920 (72%)
Puts: 139,137 (28%)
Prior 7-Day Average 70,008
Calls: 50,131 (72%)
Puts: 19,876 (28%)
Current vs Prior 7-Day Avg +9.95%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 10.82% | 17.43%10.82% | 26.32%
Prior 11.81% | 17.74%11.81% | 26.20%
Current vs Prior -8.33% | -1.77%-8.33% | +0.47%
Prior 7-Day Avg 11.72% | 18.77%17.14% | 30.60%
Current vs 7-Day Avg -7.64% | -7.13%-36.86% | -13.96%
Prior 7-Day Eod 11.81% | 17.74%11.81% | 26.20%
Current vs 7-Day Eod -8.33% | -1.77%-8.33% | +0.47%
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 42.61% | 24.76%
Calls: 51.66% | 25.26%
Puts: 33.55% | 24.26%
Current vs 7-Day Avg -62.92% | +16.90%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.22M). Below-average activity with volume down 44% vs prior. Bullish P/C ratio of 0.65. P/C ratio dropping 42% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 186.707.40$7.059.9%370.5836

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. 87 found (avg delta 0.67, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 215.205.90$5.5512.6%340.931.7K
$24.50Aug 215.607.30$6.4526.4%10.9223
$26.00Aug 214.306.30$5.3037.7%110.92201
$25.50Aug 214.706.40$5.5530.6%10.90--
$24.50Aug 286.007.60$6.8023.5%20.9033
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 214.305.20$4.7518.9%30.81222
$34.00Aug 213.604.10$3.8513.0%50.76113
$33.00Aug 212.503.50$3.0033.3%240.70257
$32.50Aug 212.553.10$2.8319.4%280.6532
$35.00Sep 45.706.50$6.1013.1%50.64--

Most actively traded options today. High liquidity = easy entry/exit. 187 active (total vol 6.1K, top 339)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 210.300.55$0.4358.1%3390.191.8K
$32.00Aug 210.851.10$0.9825.5%2950.38684
$30.00Aug 211.602.00$1.8022.2%2800.594.1K
$30.00Sep 183.904.80$4.3520.7%2690.592.0K
$33.00Aug 210.600.80$0.7028.6%2390.30144
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Aug 281.401.90$1.6530.3%2630.35264
$29.00Sep 42.002.50$2.2522.2%2540.3643
$28.00Aug 210.350.50$0.4334.9%2180.20238
$30.00Aug 211.051.25$1.1517.4%1950.411.1K
$31.00Aug 211.552.00$1.7825.3%1330.5254

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 19.2%, max 42.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$36.00Aug 21Oct 2168.2%118.2%42.3%140277
$35.00Aug 21Oct 2159.3%121.4%31.2%3422.2K
$31.50Aug 21Oct 2149.2%114.1%30.7%97109
$34.00Aug 21Sep 25153.0%121.9%25.5%167305
$32.50Aug 21Oct 2148.3%123.0%20.5%90119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$35.00Aug 21Sep 18159.3%122.7%29.8%40258
$31.50Aug 21Sep 25149.2%119.1%25.3%2877
$32.50Aug 21Oct 2148.3%123.0%20.5%3232
$31.00Aug 21Oct 2137.3%114.1%20.4%145149
$30.00Aug 21Oct 2131.1%111.3%17.7%2061.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 2.13, avg 1.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.60$3.40$1.6059%2.13$31.60
$26.00$27.00Aug 28$0.40$0.60$0.4082%1.50$26.40
$29.00$30.00Sep 11$0.25$0.75$0.2564%3.00$29.25
$31.50$32.50Sep 25$0.20$0.80$0.2054%4.00$31.70
$31.00$32.00Sep 4$0.20$0.80$0.2055%4.00$31.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.00$32.50Aug 21$0.17$0.33$0.1770%1.94$32.83
$32.50$32.00Sep 4$0.15$0.35$0.1553%2.33$32.35
$30.00$29.50Aug 28$0.10$0.40$0.1042%4.00$29.90
$31.00$30.50Aug 28$0.17$0.33$0.1748%1.94$30.83
$31.00$30.00Sep 11$0.40$0.60$0.4045%1.50$30.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 0.79, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$32.50Aug 28$0.27$0.27$0.2354%1.17$32.27
$31.50$32.00Aug 21$0.25$0.25$0.2556%1.00$31.75
$32.50$34.00Sep 11$0.73$0.73$0.7750%0.95$33.23
$31.00$31.50Sep 25$0.30$0.30$0.2044%1.50$31.30
$32.50$33.00Aug 21$0.18$0.18$0.3265%0.56$32.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.20$2.20$2.8059%0.79$27.80
$29.00$26.00Sep 11$1.25$1.25$1.7564%0.71$27.75
$29.50$29.00Aug 28$0.40$0.40$0.1061%4.00$29.10
$29.00$28.00Sep 25$0.55$0.55$0.4563%1.22$28.45
$28.00$27.00Sep 4$0.47$0.47$0.5369%0.89$27.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.93, cheapest $0.82)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 21Aug 28$0.82149.2%119.7%
$32.50Aug 21Aug 28$0.85148.3%122.4%
$31.00Aug 21Aug 28$0.95137.3%119.2%
$32.00Aug 21Aug 28$1.02142.6%127.0%
$29.50Aug 28Sep 4$0.90131.3%118.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 21Aug 28$0.87149.2%119.7%
$32.50Aug 21Aug 28$0.77148.3%122.4%
$31.00Aug 21Aug 28$0.87137.3%119.2%
$32.00Aug 21Aug 28$0.75142.6%127.0%
$30.50Aug 21Aug 28$1.03136.2%127.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 9.65% of stock, avg 20.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 21$1.80$1.15$2.95$27.05$32.959.65%
$30.50Aug 21$1.53$1.45$2.98$27.52$33.489.74%
$31.00Aug 21$1.30$1.78$3.08$27.92$34.0810.07%
$29.00Aug 21$2.40$0.73$3.13$25.87$32.1310.24%
$28.50Aug 21$2.70$0.65$3.35$25.15$31.8510.95%
$31.50Aug 21$1.23$2.13$3.36$28.14$34.8610.99%
$32.00Aug 21$0.98$2.50$3.48$28.52$35.4811.38%
$33.00Aug 21$0.70$3.00$3.70$29.30$36.7012.10%
$32.50Aug 21$0.88$2.83$3.71$28.79$36.2112.13%
$28.00Aug 21$3.30$0.43$3.73$24.27$31.7312.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 4.41% of stock, avg 15.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 21$0.70$0.65$1.35$27.15$34.35
$33.00$29.00Aug 21$0.70$0.73$1.43$27.57$34.43
$32.50$28.50Aug 21$0.88$0.65$1.53$26.97$34.03
$33.00$29.50Aug 21$0.70$0.88$1.58$27.92$34.58
$32.50$29.00Aug 21$0.88$0.73$1.61$27.39$34.11
$32.50$29.50Aug 21$0.88$0.88$1.76$27.74$34.26
$32.00$28.50Aug 21$0.98$0.65$1.63$26.87$33.63
$32.00$29.00Aug 21$0.98$0.73$1.71$27.29$33.71
$32.00$29.50Aug 21$0.98$0.88$1.86$27.64$33.86
$33.00$30.00Aug 21$0.70$1.15$1.85$28.15$34.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 1.50, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2632/33Aug 21$0.30$0.2056%1.50$25.20$32.80
26/2632/33Aug 21$0.28$0.2254%1.27$26.22$32.78
25/2634/35Aug 21$0.24$0.7667%0.32$25.26$34.24
25/2635/36Aug 28$0.37$0.6354%0.59$25.13$35.37
25/2633/34Aug 21$0.27$0.7361%0.37$25.23$33.27
26/2634/35Aug 21$0.22$0.7865%0.28$26.28$34.22
28/2835/36Aug 28$0.45$0.5540%0.82$27.55$35.45
26/2635/36Aug 28$0.33$0.6751%0.49$25.67$35.33
26/2633/34Aug 21$0.25$0.7559%0.33$26.25$33.25
28/2834/35Aug 21$0.34$0.6650%0.52$28.16$34.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.00$34.00$35.00Sep 25$0.06$0.946%15.67
$26.00$27.00$28.00Sep 11$0.10$0.909%9.00
$25.50$26.00$26.50Sep 25$0.10$0.404%4.00
$31.50$32.00$32.50Aug 21$0.15$0.359%2.33
$30.50$31.00$31.50Aug 21$0.16$0.349%2.13
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$1.15$3.8536%3.35
$28.50$29.00$29.50Aug 21$0.07$0.439%6.14
$27.00$28.00$29.00Sep 25$0.10$0.907%9.00
$28.00$28.50$29.00Aug 28$0.08$0.426%5.25
$26.50$27.00$27.50Aug 21$0.08$0.426%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.95, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18-$0.95$4.05
$30.00$35.001:2Sep 18-$1.15$3.85
$34.00$35.001:2Aug 21-$0.31$0.69
$35.00$36.001:2Aug 21-$0.27$0.73
$33.00$34.001:2Aug 21-$0.40$0.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 18-$0.35$4.65
$29.00$26.001:2Sep 11-$0.20$2.80
$27.50$27.001:2Aug 21-$0.15$0.35
$28.50$28.001:2Aug 21-$0.21$0.29
$27.00$26.501:2Aug 21-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 10.46%, avg 6.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Oct 2$3.200.4714.4%10.46%24.92%3325
$33.00Oct 2$3.600.527.9%11.77%19.69%10--
$32.50Oct 2$3.800.546.3%12.43%18.71%26
$36.00Oct 2$2.450.4317.7%8.01%25.74%2--
$31.50Oct 2$3.900.563.0%12.75%15.76%2313
$31.50Sep 25$3.900.543.0%12.75%15.76%1018
$32.50Sep 25$3.300.526.3%10.79%17.07%43
$35.00Sep 18$2.400.4214.4%7.85%22.30%166899
$34.00Sep 25$2.650.4711.2%8.67%19.85%2--
$35.00Sep 25$2.300.4414.4%7.52%21.98%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 6,080
Total Puts 3,978
Put/Call Ratio 0.65
Net Difference 2,102

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 64,015
Total Puts 41,331
Average Put/Call Ratio 0.71
Ratio Trend Falling

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