Tour v528
UMAC
UNUSUAL MACHS INC NE Equity
$24.05 +0.50%
(9/24 19:16) ◀
|
Friday, September 25, 2026 (7:04pm)
January 2026
|
▶
◀ 9/25 19:04

Option Volume

Detail
ℹ
Current (09/25) 8,926
Calls: 6,757 (76%)
Puts: 2,169 (24%)
Prior (09/24) 9,172
Calls: 7,100 (77%)
Puts: 2,072 (23%)
Current vs Prior -2.68%
Calls: -4.83% (Calls)
Puts: +4.68% (Puts)
Prior 7-Day Total 53,279
Calls: 35,757 (67%)
Puts: 17,522 (33%)
Prior 7-Day Average 7,611
Calls: 5,108 (67%)
Puts: 2,503 (33%)
Current vs Prior 7-Day Avg +17.27%
Calls: +32.28%
Puts: -13.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $1.66M
Calls: $1.17M (70%)
Puts: $490.5K (30%)
Prior (09/24) $1.45M
Calls: $1.11M (77%)
Puts: $336.0K (23%)
Current vs Prior +14.81%
Calls: +5.40%
Puts: +45.95%
Prior 7-Day Total $9.45M
Calls: $6.03M (64%)
Puts: $3.42M (36%)
Prior 7-Day Average $1.35M
Calls: $862.0K (64%)
Puts: $488.6K (36%)
Current vs Prior 7-Day Avg +23.03%
Calls: +35.88%
Puts: +0.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.32
Prior (09/24) 0.29
Current vs Prior +10.00%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -37.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 58,850
Calls: 39,479 (67%)
Puts: 19,371 (33%)
Prior (09/24) 60,960
Calls: 43,179 (71%)
Puts: 17,781 (29%)
Current vs Prior -3.46%
Prior 7-Day Total 420,372
Calls: 271,380 (65%)
Puts: 148,992 (35%)
Prior 7-Day Average 60,053
Calls: 38,768 (65%)
Puts: 21,284 (35%)
Current vs Prior 7-Day Avg -2.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 2.95% | 10.85%19.46% | 33.26%
Prior 5.68% | 12.24%19.64% | 33.64%
Current vs Prior +90.95% | +24.97%-0.92% | -1.12%
Prior 7-Day Avg 8.60% | 14.37%12.98% | 26.71%
Current vs 7-Day Avg +26.13% | +6.49%+49.87% | +24.55%
Prior 7-Day Eod 5.68% | 12.24%19.64% | 33.64%
Current vs 7-Day Eod +90.95% | +24.97%-0.92% | -1.12%
Sentiment BEARISHBULLISH

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

Moderately bullish flow with 70% call dollar volume ($1.17M). Extreme bullish P/C ratio of 0.32 - heavy call buying (6,757 calls vs 2,169 puts). Call-heavy open interest (39,479 calls vs 19,371 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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Oct 232.903.20$3.059.8%140.6527
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Oct 20.650.75$0.7014.3%510.3594
$25.00Oct 20.800.90$0.8511.8%1100.40184
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Sep 254.305.40$4.8522.7%21.009
$20.00Sep 253.704.90$4.3027.9%191.0032
$21.00Sep 252.453.90$3.1845.6%231.00138
$21.50Sep 252.203.70$2.9550.8%11.00--
$22.00Sep 251.903.20$2.5551.0%41.0069
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Sep 252.103.40$2.7547.3%270.96--
$26.50Sep 251.603.10$2.3563.8%1000.95101
$25.00Sep 250.251.15$0.70128.6%1290.85308
$28.00Oct 23.604.30$3.9517.7%20.85--
$24.50Sep 250.051.10$0.58181.0%290.8396

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 6.9K, top 2.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 161.751.95$1.8510.8%2.5K0.501.1K
$24.00Sep 250.000.25$0.13192.3%4590.50702
$26.00Oct 20.450.60$0.5328.3%2910.29140
$25.00Sep 250.000.15$0.08187.5%2460.151.2K
$24.50Sep 250.000.10$0.05200.0%1750.17335
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Sep 250.000.15$0.08187.5%1360.56236
$25.00Sep 250.251.15$0.70128.6%1290.85308
$25.00Oct 21.501.90$1.7023.5%1280.6047
$22.00Oct 20.300.70$0.5080.0%1240.24314
$24.50Oct 162.052.50$2.2819.7%1190.47--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 218.1%, max 483.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Sep 25Nov 6542.5%104.3%420.2%2511.2K
$23.50Sep 25Oct 30369.6%96.5%283.2%50418
$24.50Sep 25Oct 30312.1%92.6%236.9%186345
$24.00Sep 25Nov 6196.5%97.8%101.0%460702
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$25.00Sep 25Oct 16542.5%93.0%483.2%1591.4K
$23.50Sep 25Oct 23369.6%91.0%306.0%24217
$24.50Sep 25Oct 30312.1%92.6%236.9%12196
$24.00Sep 25Oct 23196.5%95.5%105.7%145242
$28.00Oct 2Oct 9102.3%95.3%7.4%2911

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 3.00, avg 1.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$23.00$24.00Oct 23$0.25$0.75$0.2564%3.00$23.25
$25.00$27.50Nov 6$0.85$1.65$0.8554%1.94$25.85
$21.00$21.50Sep 25$0.23$0.27$0.23100%1.17$21.23
$26.50$28.00Oct 30$0.37$1.13$0.3746%3.05$26.87
$24.00$25.00Nov 6$0.33$0.67$0.3358%2.03$24.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$24.50Sep 25$0.12$0.38$0.1285%3.17$24.88
$24.50$24.00Oct 2$0.15$0.35$0.1553%2.33$24.35
$26.50$26.00Oct 2$0.27$0.23$0.2775%0.85$26.23
$23.50$23.00Oct 2$0.13$0.37$0.1341%2.85$23.37
$23.50$23.00Oct 23$0.17$0.33$0.1740%1.94$23.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.92, avg 0.75)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$25.50Oct 23$0.40$0.40$0.1048%4.00$25.40
$24.50$25.00Oct 16$0.35$0.35$0.1546%2.33$24.85
$27.50$28.00Oct 9$0.18$0.18$0.3271%0.56$27.68
$25.50$26.00Oct 9$0.25$0.25$0.2557%1.00$25.75
$28.00$28.50Oct 2$0.10$0.10$0.4085%0.25$28.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.50$21.00Oct 30$0.72$0.72$0.7866%0.92$21.78
$24.00$23.50Oct 23$0.38$0.38$0.1257%3.17$23.62
$23.00$22.00Oct 23$0.48$0.48$0.5263%0.92$22.52
$21.00$20.00Oct 23$0.34$0.34$0.6676%0.52$20.66
$24.00$23.50Oct 2$0.35$0.35$0.1552%2.33$23.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.74, cheapest $1.10)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Sep 25Oct 2$1.10196.5%93.6%
$22.50Oct 9Oct 16$0.2896.3%93.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Sep 25Oct 2$1.15196.5%93.6%
$25.50Oct 2Oct 9$0.4297.4%98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 0.87% of stock, avg 13.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Sep 25$0.13$0.08$0.21$23.79$24.210.87%
$24.50Sep 25$0.05$0.58$0.63$23.87$25.132.62%
$23.50Sep 25$0.55$0.10$0.65$22.85$24.152.70%
$25.00Sep 25$0.08$0.70$0.78$24.22$25.783.24%
$23.00Sep 25$1.27$0.03$1.30$21.70$24.305.41%
$24.00Oct 2$1.23$1.23$2.46$21.54$26.4610.23%
$24.50Oct 2$1.08$1.38$2.46$22.04$26.9610.23%
$25.00Oct 2$0.85$1.70$2.55$22.45$27.5510.60%
$22.00Sep 25$2.55$0.03$2.58$19.42$24.5810.73%
$23.50Oct 2$1.70$0.88$2.58$20.92$26.0810.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 0.25% of stock, avg 10.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.00$22.50Sep 25$0.03$0.03$0.06$22.44$26.06
$26.00$23.00Sep 25$0.03$0.03$0.06$22.94$26.06
$24.50$23.00Sep 25$0.05$0.03$0.08$22.92$24.58
$24.50$22.50Sep 25$0.05$0.03$0.08$22.42$24.58
$25.00$23.00Sep 25$0.08$0.03$0.11$22.89$25.11
$25.00$22.50Sep 25$0.08$0.03$0.11$22.39$25.11
$25.50$23.00Sep 25$0.10$0.03$0.13$22.87$25.63
$25.50$22.50Sep 25$0.10$0.03$0.13$22.37$25.63
$26.00$23.50Sep 25$0.03$0.10$0.13$23.37$26.13
$24.50$23.50Sep 25$0.05$0.10$0.15$23.35$24.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 1.50, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2228/28Oct 2$0.30$0.2061%1.50$21.70$28.30
21/2228/28Oct 2$0.25$0.2568%1.00$21.25$28.25
20/2028/28Oct 2$0.22$0.2873%0.79$20.28$28.22
22/2228/28Oct 9$0.36$0.1444%2.57$22.14$28.36
22/2226/26Oct 2$0.37$0.1341%2.85$21.63$25.87
22/2328/28Oct 2$0.32$0.1850%1.78$22.68$28.32
21/2226/26Oct 2$0.32$0.1848%1.78$21.18$25.82
20/2026/26Oct 2$0.29$0.2154%1.38$20.21$25.79
22/2226/27Oct 2$0.30$0.2051%1.50$21.70$26.80
22/2326/26Oct 2$0.39$0.1131%3.55$22.61$25.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$24.50$25.00Sep 25$0.11$0.3935%3.55
$27.50$28.00$28.50Oct 9$0.06$0.448%7.33
$25.50$26.00$26.50Sep 25$0.07$0.4310%6.14
$24.50$25.00$25.50Oct 2$0.08$0.4212%5.25
$23.50$24.00$24.50Oct 16$0.08$0.427%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$21.50$22.00Oct 2$0.05$0.4513%9.00
$22.50$23.00$23.50Sep 25$0.07$0.4319%6.14
$24.50$25.00$25.50Oct 9$0.07$0.438%6.14
$22.50$23.00$23.50Oct 16$0.07$0.437%6.14
$27.50$28.00$28.50Oct 9$0.10$0.408%4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.86, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.001:2Oct 2-$0.86$1.14
$24.50$25.001:2Sep 25-$0.11$0.39
$28.00$28.501:2Sep 25-$0.07$0.43
$25.00$25.501:2Sep 25-$0.12$0.38
$27.00$27.501:2Oct 2-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.501:2Oct 16-$0.18$1.32
$24.00$23.501:2Sep 25-$0.12$0.38
$22.00$21.501:2Oct 2-$0.10$0.40
$22.00$21.001:2Oct 9-$0.22$0.78
$25.00$24.501:2Sep 25-$0.46$0.04

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.28%, avg 5.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$27.50Nov 6$1.750.4314.3%7.28%21.62%10--
$25.00Nov 6$2.400.544.0%9.98%13.93%5--
$28.00Oct 30$1.350.3916.4%5.61%22.04%326
$26.00Oct 30$1.950.488.1%8.11%16.22%1155
$26.50Oct 30$1.750.4610.2%7.28%17.46%8--
$25.00Oct 30$2.300.534.0%9.56%13.51%1928
$25.50Oct 30$2.050.516.0%8.52%14.55%411
$24.50Oct 30$2.450.561.9%10.19%12.06%1110
$27.50Oct 23$1.250.3814.3%5.20%19.54%70--
$25.50Oct 23$1.850.486.0%7.69%13.72%1--

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 6,757
Total Puts 2,169
Put/Call Ratio 0.32
Net Difference 4,588

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 35,757
Total Puts 17,522
Average Put/Call Ratio 0.52
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