Tour v528
UMAC
UNUSUAL MACHS INC NE Equity
$23.93 +5.46%
$23.80 (-0.54%)🌙
as of 09/24 07:16 PM
(9/21 19:09) ◀
|
Thursday, September 24, 2026 (7:16pm)
January 2026
|
▶ (9/25 19:04)
◀ 9/24 19:16 ▶

Option Volume

Detail
ℹ
Current (09/24) 9,172
Calls: 7,100 (77%)
Puts: 2,072 (23%)
Prior (09/21) 8,962
Calls: 6,795 (76%)
Puts: 2,167 (24%)
Current vs Prior +2.34%
Calls: +4.49% (Calls)
Puts: -4.38% (Puts)
Prior 7-Day Total 53,438
Calls: 35,452 (66%)
Puts: 17,986 (34%)
Prior 7-Day Average 7,634
Calls: 5,064 (66%)
Puts: 2,569 (34%)
Current vs Prior 7-Day Avg +20.15%
Calls: +40.19%
Puts: -19.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.45M
Calls: $1.11M (77%)
Puts: $336.0K (23%)
Prior (09/21) $1.43M
Calls: $1.11M (78%)
Puts: $313.4K (22%)
Current vs Prior +1.36%
Calls: -0.29%
Puts: +7.23%
Prior 7-Day Total $10.02M
Calls: $6.45M (64%)
Puts: $3.57M (36%)
Prior 7-Day Average $1.43M
Calls: $920.9K (64%)
Puts: $510.1K (36%)
Current vs Prior 7-Day Avg +1.14%
Calls: +20.67%
Puts: -34.12%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.29
Prior (09/21) 0.32
Current vs Prior -8.49%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -44.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/24) 60,960
Calls: 43,179 (71%)
Puts: 17,781 (29%)
Prior (09/21) 55,550
Calls: 38,656 (70%)
Puts: 16,894 (30%)
Current vs Prior +9.74%
Prior 7-Day Total 426,077
Calls: 271,857 (64%)
Puts: 154,220 (36%)
Prior 7-Day Average 60,868
Calls: 38,836 (64%)
Puts: 22,031 (36%)
Current vs Prior 7-Day Avg +0.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.68% | 12.24%19.64% | 33.64%
Prior 9.90% | 14.85%20.66% | 33.61%
Current vs Prior -42.58% | -17.52%-4.93% | +0.09%
Prior 7-Day Avg 9.20% | 14.85%12.41% | 25.75%
Current vs 7-Day Avg -38.23% | -17.56%+58.25% | +30.64%
Prior 7-Day Eod 9.90% | 14.85%20.66% | 33.61%
Current vs 7-Day Eod -42.58% | -17.52%-4.93% | +0.09%
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 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.11M) vs puts ($336.0K). Extreme bullish P/C ratio of 0.29 - heavy call buying (7,100 calls vs 2,072 puts). Call-heavy open interest (43,179 calls vs 17,781 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 8.1%, best 5.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 161.701.80$1.755.7%1360.471.1K
$21.50Oct 163.403.70$3.558.5%10.7239
$25.50Oct 161.601.75$1.688.9%4940.4472
$21.00Oct 304.204.60$4.409.1%40.72--
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. 70 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Sep 253.904.70$4.3018.6%41.006
$22.50Sep 251.201.75$1.4837.2%2110.9823
$22.00Sep 251.652.90$2.2854.8%520.9894
$21.50Sep 250.952.85$1.90100.0%10.9244
$20.00Sep 253.504.20$3.8518.2%70.9226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Sep 251.653.10$2.3860.9%30.95--
$26.50Sep 252.303.30$2.8035.7%30.91104
$28.50Sep 254.305.80$5.0529.7%20.90--
$28.50Oct 24.305.60$4.9526.3%100.84--
$28.00Oct 24.005.00$4.5022.2%100.83--

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 5.1K, top 508)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Oct 160.851.05$0.9521.1%5080.30326
$25.00Sep 250.100.20$0.1566.7%4950.20903
$25.50Oct 161.601.75$1.688.9%4940.4472
$24.00Sep 250.350.55$0.4544.4%3100.46565
$22.50Sep 251.201.75$1.4837.2%2110.9823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Oct 20.100.45$0.28125.0%4040.15102
$22.50Sep 250.000.10$0.05200.0%1270.10376
$22.00Oct 20.450.80$0.6355.6%1130.26304
$23.50Oct 91.201.80$1.5040.0%1040.43116
$23.00Sep 250.000.30$0.15200.0%880.22433

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 17.5%, max 44.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.50Sep 25Oct 30136.9%97.0%41.2%63399
$25.50Sep 25Oct 16138.9%98.5%41.0%623306
$24.50Sep 25Oct 30130.3%98.1%32.8%120295
$24.00Sep 25Oct 30111.0%96.2%15.4%311565
$28.50Oct 9Oct 30101.2%96.5%4.9%16268
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.50Sep 25Oct 23136.9%94.8%44.4%43247
$25.00Sep 25Oct 23112.3%93.7%19.9%15325
$24.00Sep 25Nov 6111.0%98.9%12.2%6239
$27.50Oct 9Oct 16100.6%95.7%5.2%1130
$28.00Oct 2Oct 9102.0%98.8%3.2%1111

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 5.67, avg 1.56)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$25.00Nov 6$0.30$1.70$0.3059%5.67$23.30
$20.00$21.00Oct 2$0.58$0.42$0.5890%0.72$20.58
$25.00$27.00Oct 30$0.65$1.35$0.6551%2.08$25.65
$20.00$21.50Oct 16$0.95$0.55$0.9582%0.58$20.95
$23.50$25.00Oct 23$0.60$0.90$0.6058%1.50$24.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$23.50Sep 25$0.13$0.37$0.1354%2.85$23.87
$25.50$25.00Oct 16$0.22$0.28$0.2256%1.27$25.28
$23.50$22.50Oct 9$0.33$0.67$0.3344%2.03$23.17
$24.50$24.00Sep 25$0.27$0.23$0.2765%0.85$24.23
$26.50$26.00Oct 16$0.30$0.20$0.3062%0.67$26.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.00, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$26.00Nov 6$0.60$0.60$0.4050%1.50$25.60
$25.50$26.00Sep 25$0.12$0.12$0.3883%0.32$25.62
$24.50$25.00Sep 25$0.20$0.20$0.3065%0.67$24.70
$25.50$26.00Oct 2$0.23$0.23$0.2764%0.85$25.73
$27.00$27.50Oct 23$0.23$0.23$0.2761%0.85$27.23
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$19.50Nov 6$1.75$1.75$1.7560%1.00$21.25
$22.50$21.00Oct 9$0.62$0.62$0.8865%0.70$21.88
$23.50$23.00Sep 25$0.35$0.35$0.1559%2.33$23.15
$22.00$21.00Oct 16$0.43$0.43$0.5769%0.75$21.57
$21.00$20.00Oct 30$0.40$0.40$0.6072%0.67$20.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $0.71, cheapest $0.58)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Sep 25Oct 2$0.87136.9%92.6%
$24.50Sep 25Oct 2$0.80130.3%98.9%
$24.00Sep 25Oct 2$0.85111.0%94.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.50Sep 25Oct 2$0.58136.9%92.6%
$24.00Sep 25Oct 2$0.70111.0%94.0%
$27.00Oct 9Oct 16$0.35100.0%97.9%
$25.50Oct 2Oct 16$0.8099.5%98.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 4.51% of stock, avg 14.91%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Sep 25$0.45$0.63$1.08$22.92$25.084.51%
$23.50Sep 25$0.73$0.50$1.23$22.27$24.735.14%
$24.50Sep 25$0.35$0.90$1.25$23.25$25.755.22%
$23.00Sep 25$1.15$0.15$1.30$21.70$24.305.43%
$22.50Sep 25$1.48$0.05$1.53$20.97$24.036.39%
$25.00Sep 25$0.15$1.38$1.53$23.47$26.536.39%
$22.00Sep 25$2.28$0.05$2.33$19.67$24.339.74%
$26.00Sep 25$0.03$2.38$2.41$23.59$28.4110.07%
$24.00Oct 2$1.30$1.33$2.63$21.37$26.6310.99%
$23.50Oct 2$1.60$1.08$2.68$20.82$26.1811.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.75% of stock, avg 9.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$28.00$22.50Sep 25$0.13$0.05$0.18$22.32$28.18
$25.50$22.50Sep 25$0.15$0.05$0.20$22.30$25.70
$25.00$22.50Sep 25$0.15$0.05$0.20$22.30$25.20
$28.00$21.50Sep 25$0.13$0.10$0.23$21.27$28.23
$25.50$21.50Sep 25$0.15$0.10$0.25$21.25$25.75
$25.00$21.50Sep 25$0.15$0.10$0.25$21.25$25.25
$25.00$23.00Sep 25$0.15$0.15$0.30$22.70$25.30
$25.50$23.00Sep 25$0.15$0.15$0.30$22.70$25.80
$28.00$23.00Sep 25$0.13$0.15$0.28$22.72$28.28
$28.00$21.00Sep 25$0.13$0.23$0.36$20.64$28.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.17, avg credit $0.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
20/2126/26Sep 25$0.27$0.2369%1.17$20.73$25.77
20/2124/25Sep 25$0.35$0.1551%2.33$20.65$24.85
21/2226/26Oct 2$0.29$0.2149%1.38$21.21$26.29
20/2028/28Oct 9$0.25$0.2554%1.00$20.25$27.75
22/2226/26Oct 2$0.30$0.2044%1.50$21.70$26.30
22/2226/26Oct 2$0.32$0.1839%1.78$22.18$26.32
20/2228/28Oct 23$0.60$0.4037%1.50$20.90$28.60
21/2228/28Oct 9$0.75$0.7538%1.00$21.75$28.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 2.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$23.50$24.00Sep 25$0.14$0.3635%2.57
$20.00$20.50$21.00Oct 30$0.05$0.455%9.00
$20.50$21.00$21.50Oct 30$0.05$0.455%9.00
$27.50$28.00$28.50Oct 9$0.08$0.425%5.25
$26.00$26.50$27.00Oct 23$0.08$0.425%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.50$22.00$22.50Sep 25$0.05$0.450%9.00
$22.00$22.50$23.00Sep 25$0.10$0.4014%4.00
$21.00$21.50$22.00Sep 25$0.08$0.426%5.25
$23.50$24.00$24.50Sep 25$0.14$0.3624%2.57
$25.00$25.50$26.00Oct 16$0.13$0.376%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 50 found (best net $-0.10, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.50$24.001:2Sep 25-$0.17$0.33
$23.00$23.501:2Sep 25-$0.31$0.19
$21.50$23.501:2Oct 16-$1.29$0.71
$21.00$23.001:2Nov 6-$1.30$0.70
$26.50$27.001:2Sep 25-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$25.501:2Oct 2-$0.10$2.40
$28.50$26.501:2Sep 25-$0.55$1.45
$26.00$25.001:2Sep 25-$0.38$0.62
$21.00$20.001:2Oct 2-$0.12$0.88
$22.50$22.001:2Sep 25-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 10.03%, avg 4.50%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Nov 6$2.400.504.5%10.03%14.50%2--
$27.00Oct 30$1.550.4112.8%6.48%19.31%1--
$24.50Oct 30$2.450.542.4%10.24%12.62%3--
$28.50Oct 30$1.200.3419.1%5.01%24.11%945
$25.00Oct 30$2.150.514.5%8.98%13.46%4163
$24.00Oct 30$2.650.560.3%11.07%11.37%1--
$27.00Oct 23$1.300.3912.8%5.43%18.26%3--
$26.50Oct 23$1.350.4110.7%5.64%16.38%13
$27.50Oct 23$1.150.3514.9%4.81%19.72%75
$26.00Oct 23$1.500.438.7%6.27%14.92%825

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 7,100
Total Puts 2,072
Put/Call Ratio 0.29
Net Difference 5,028

Prior's Put/Call Breakdown

Total Calls 6,795
Total Puts 2,167
Put/Call Ratio 0.32
Net Difference 4,628

Prior 7-Day Put/Call Summary

Total Calls 35,452
Total Puts 17,986
Average Put/Call Ratio 0.53
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