UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$24.94 +4.09%

(9/28 04:15) ◀

Tuesday, September 29, 2026 (7:05pm)

▶ (9/30 00:44)

◀ 9/29 19:05 ▶

Option Volume

Detail

ℹ

Current (09/29) 6,200

Calls: 4,793 (77%)

Puts: 1,407 (23%)

Prior (09/28) --

Calls: 6,757 (76%)

Puts: 2,169 (24%)

Current vs Prior +0.00%

Calls: -29.07% (Calls)

Puts: -35.13% (Puts)

Prior 7-Day Total 52,323

Calls: 36,558 (70%)

Puts: 15,765 (30%)

Prior 7-Day Average 8,720

Calls: 5,222 (70%)

Puts: 2,252 (30%)

Current vs Prior 7-Day Avg -28.90%

Calls: -8.23%

Puts: -37.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.04M

Calls: $831.7K (80%)

Puts: $208.8K (20%)

Prior (09/28) --

Calls: $1.17M (70%)

Puts: $490.5K (30%)

Current vs Prior +0.00%

Calls: -28.99%

Puts: -57.42%

Prior 7-Day Total $8.82M

Calls: $5.93M (67%)

Puts: $2.89M (33%)

Prior 7-Day Average $1.47M

Calls: $847.3K (67%)

Puts: $412.8K (33%)

Current vs Prior 7-Day Avg -29.22%

Calls: -1.84%

Puts: -49.41%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.29

Prior (09/28) 1.00

Current vs Prior -70.64%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg -43.36%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 59,164

Calls: 41,633 (70%)

Puts: 17,531 (30%)

Prior (09/28) 55,948

Calls: 38,903 (70%)

Puts: 17,045 (30%)

Current vs Prior +5.75%

Prior 7-Day Total 422,370

Calls: 280,752 (66%)

Puts: 141,618 (34%)

Prior 7-Day Average 60,338

Calls: 40,107 (66%)

Puts: 20,231 (34%)

Current vs Prior 7-Day Avg -1.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 8.94% | 14.15%17.16% | 31.07%

Prior 10.02% | 15.03%18.16% | 32.76%

Current vs Prior -10.73% | -5.80%-5.48% | -5.15%

Prior 7-Day Avg 9.58% | 14.69%14.34% | 28.62%

Current vs 7-Day Avg -6.69% | -3.62%+19.66% | +8.59%

Prior 7-Day Eod 10.02% | 15.03%18.16% | 32.76%

Current vs 7-Day Eod -10.73% | -5.80%-5.48% | -5.15%

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 80% of dollar volume in calls ($831.7K) vs puts ($208.8K). Extreme bullish P/C ratio of 0.29 - heavy call buying (4,793 calls vs 1,407 puts). P/C ratio dropping 71% - sentiment shifting bullish. Call-heavy open interest (41,633 calls vs 17,531 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 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

🎯

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 1 of results (avg 7.2%, best 7.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	2.00	2.15	$2.08	7.2%	394	0.54	2.9K

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 $0.82, cheapest $0.88)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 2	0.80	0.95	$0.88	17.0%	326	0.49	547
$27.00	Oct 9	0.70	0.85	$0.77	19.5%	29	0.32	137

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 2	4.20	5.20	$4.70	21.3%	23	1.00	68
$21.00	Oct 2	3.70	4.10	$3.90	10.3%	47	1.00	76
$21.50	Oct 2	2.75	3.80	$3.28	32.0%	20	1.00	30
$20.00	Oct 16	4.70	5.80	$5.25	21.0%	7	0.89	52
$22.50	Oct 2	1.95	2.80	$2.38	35.7%	5	0.87	58

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 9	4.60	5.60	$5.10	19.6%	3	0.83	--
$29.00	Oct 9	4.30	5.20	$4.75	18.9%	3	0.80	--
$28.50	Oct 9	3.80	4.70	$4.25	21.2%	3	0.76	--
$28.00	Oct 9	3.50	4.10	$3.80	15.8%	5	0.74	--
$29.50	Oct 23	4.80	6.10	$5.45	23.9%	7	0.72	19

Most actively traded options today. High liquidity = easy entry/exit. 150 active (total vol 3.4K, top 435)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Oct 30	1.10	1.55	$1.33	33.8%	435	0.32	5
$25.00	Oct 16	2.00	2.15	$2.08	7.2%	394	0.54	2.9K
$25.00	Oct 2	0.80	0.95	$0.88	17.0%	326	0.49	547
$27.50	Oct 2	0.15	0.25	$0.20	50.0%	175	0.16	240
$26.00	Oct 2	0.45	0.65	$0.55	36.4%	85	0.34	655

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.05	0.15	$0.10	100.0%	138	0.09	493
$23.50	Oct 2	0.20	0.55	$0.38	92.1%	135	0.26	206
$20.00	Oct 16	0.20	0.45	$0.33	75.8%	90	0.12	755
$21.00	Oct 2	0.00	0.10	$0.05	200.0%	87	0.05	1.1K
$24.00	Oct 2	0.40	0.85	$0.63	71.4%	55	0.35	157

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 11.6%, max 36.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Oct 2	Oct 30	136.0%	99.6%	36.5%	66	213
$26.50	Oct 2	Oct 30	120.2%	100.6%	19.5%	38	233
$27.50	Oct 2	Oct 16	111.4%	94.2%	18.2%	190	249
$24.50	Oct 2	Oct 30	109.7%	95.9%	14.4%	49	308
$26.00	Oct 2	Oct 30	115.2%	102.0%	12.9%	99	721

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Oct 2	Oct 23	120.2%	96.5%	24.5%	7	128
$24.00	Oct 2	Oct 30	111.5%	96.4%	15.6%	56	158
$22.50	Oct 2	Oct 30	110.3%	95.6%	15.4%	29	349
$24.50	Oct 2	Oct 30	109.7%	95.9%	14.4%	14	92
$25.00	Oct 2	Oct 23	109.4%	101.1%	8.2%	13	160

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.90, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$23.00	Oct 30	$1.05	$0.95	$1.05	76%	0.90	$22.05
$27.00	$28.00	Oct 30	$0.10	$0.90	$0.10	43%	9.00	$27.10
$22.00	$24.00	Nov 6	$1.00	$1.00	$1.00	69%	1.00	$23.00
$22.00	$24.00	Oct 9	$1.17	$0.83	$1.17	80%	0.71	$23.17
$25.00	$27.00	Nov 6	$0.77	$1.23	$0.77	54%	1.60	$25.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.50	$29.00	Oct 23	$0.10	$0.40	$0.10	72%	4.00	$29.40
$29.00	$28.50	Oct 23	$0.30	$0.20	$0.30	70%	0.67	$28.70
$23.50	$23.00	Oct 16	$0.15	$0.35	$0.15	35%	2.33	$23.35
$24.50	$24.00	Oct 2	$0.20	$0.30	$0.20	43%	1.50	$24.30
$22.00	$21.50	Oct 9	$0.10	$0.40	$0.10	21%	4.00	$21.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 0.54, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 2	$0.35	$0.35	$0.15	57%	2.33	$25.85
$28.50	$29.00	Oct 23	$0.30	$0.30	$0.20	66%	1.50	$28.80
$26.50	$27.00	Oct 30	$0.32	$0.32	$0.18	54%	1.78	$26.82
$28.00	$28.50	Oct 30	$0.27	$0.27	$0.23	61%	1.17	$28.27
$25.50	$26.00	Oct 9	$0.27	$0.27	$0.23	53%	1.17	$25.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$20.00	Nov 6	$0.70	$0.70	$1.30	70%	0.54	$21.30
$21.00	$20.00	Oct 30	$0.36	$0.36	$0.64	76%	0.56	$20.64
$23.50	$23.00	Oct 23	$0.33	$0.33	$0.17	63%	1.94	$23.17
$24.50	$24.00	Oct 16	$0.33	$0.33	$0.17	58%	1.94	$24.17
$22.50	$21.00	Oct 30	$0.52	$0.52	$0.98	69%	0.53	$21.98

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.68, cheapest $0.50)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Oct 2	Oct 9	$0.50	136.0%	105.8%
$26.00	Oct 2	Oct 9	$0.58	115.2%	100.5%
$24.00	Oct 2	Oct 9	$0.60	111.5%	101.3%
$24.50	Oct 2	Oct 9	$0.60	109.7%	100.2%
$25.00	Oct 2	Oct 9	$0.67	109.4%	102.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Oct 2	Oct 9	$0.64	111.5%	101.3%
$25.00	Oct 2	Oct 9	$0.70	109.4%	102.0%
$24.50	Oct 2	Oct 16	$1.15	109.7%	104.5%
$27.50	Oct 9	Oct 23	$0.85	103.2%	102.3%
$26.00	Oct 9	Oct 23	$0.80	100.5%	100.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 7.86% of stock, avg 16.13%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$25.00	Oct 2	$0.88	$1.08	$1.96	$23.04	$26.96	7.86%
$24.50	Oct 2	$1.15	$0.83	$1.98	$22.52	$26.48	7.94%
$24.00	Oct 2	$1.43	$0.63	$2.06	$21.94	$26.06	8.26%
$23.50	Oct 2	$1.75	$0.38	$2.13	$21.37	$25.63	8.54%
$23.00	Oct 2	$2.13	$0.25	$2.38	$20.62	$25.38	9.54%
$26.50	Oct 2	$0.45	$2.10	$2.55	$23.95	$29.05	10.22%
$22.50	Oct 2	$2.38	$0.20	$2.58	$19.92	$25.08	10.34%
$24.00	Oct 9	$2.03	$1.27	$3.30	$20.70	$27.30	13.23%
$25.00	Oct 9	$1.55	$1.78	$3.33	$21.67	$28.33	13.35%
$26.00	Oct 9	$1.13	$2.38	$3.51	$22.49	$29.51	14.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 2.00% of stock, avg 10.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$27.00	$22.50	Oct 2	$0.30	$0.20	$0.50	$22.00	$27.50
$27.00	$23.00	Oct 2	$0.30	$0.25	$0.55	$22.45	$27.55
$27.00	$23.50	Oct 2	$0.30	$0.38	$0.68	$22.82	$27.68
$26.50	$22.50	Oct 2	$0.45	$0.20	$0.65	$21.85	$27.15
$26.50	$23.00	Oct 2	$0.45	$0.25	$0.70	$22.30	$27.20
$26.50	$23.50	Oct 2	$0.45	$0.38	$0.83	$22.67	$27.33
$26.00	$22.50	Oct 2	$0.55	$0.20	$0.75	$21.75	$26.75
$26.00	$23.00	Oct 2	$0.55	$0.25	$0.80	$22.20	$26.80
$26.00	$23.50	Oct 2	$0.55	$0.38	$0.93	$22.57	$26.93
$27.00	$24.00	Oct 2	$0.30	$0.63	$0.93	$23.07	$27.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 1.38, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
21/22	28/28	Oct 9	$0.29	$0.21	53%	1.38	$21.21	$27.79
22/22	26/27	Oct 2	$0.25	$0.25	56%	1.00	$22.25	$26.75
21/22	28/29	Oct 9	$0.23	$0.27	60%	0.85	$21.27	$28.73
23/24	28/28	Oct 9	$0.34	$0.16	36%	2.12	$23.16	$27.84
22/23	28/28	Oct 9	$0.31	$0.19	41%	1.63	$22.69	$27.81
20/21	28/29	Oct 23	$0.57	$0.43	45%	1.33	$20.43	$29.07
22/22	28/28	Oct 9	$0.26	$0.24	50%	1.08	$21.74	$27.76
22/22	28/28	Oct 9	$0.28	$0.22	46%	1.27	$22.22	$27.78
23/24	26/27	Oct 2	$0.28	$0.22	45%	1.27	$23.22	$26.78
23/24	28/29	Oct 9	$0.28	$0.22	43%	1.27	$23.22	$28.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$23.00	$23.50	$24.00	Oct 2	$0.06	$0.44	18%	7.33
$26.50	$27.00	$27.50	Oct 2	$0.05	$0.45	12%	9.00
$21.00	$21.50	$22.00	Nov 6	$0.05	$0.45	5%	9.00
$28.00	$28.50	$29.00	Oct 30	$0.06	$0.44	6%	7.33
$22.50	$23.00	$23.50	Oct 16	$0.07	$0.43	7%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Oct 9	$0.09	$0.91	19%	10.11
$24.00	$24.50	$25.00	Oct 2	$0.05	$0.45	16%	9.00
$27.50	$28.00	$28.50	Oct 9	$0.05	$0.45	7%	9.00
$28.00	$28.50	$29.00	Oct 9	$0.05	$0.45	6%	9.00
$21.00	$21.50	$22.00	Oct 2	$0.05	$0.45	4%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.06, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$24.00	1:2	Oct 9	-$0.86	$1.14
$25.50	$26.00	1:2	Oct 2	-$0.20	$0.30
$27.00	$27.50	1:2	Oct 2	-$0.10	$0.40
$26.50	$27.00	1:2	Oct 2	-$0.15	$0.35
$27.50	$28.00	1:2	Oct 2	-$0.10	$0.40

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$25.00	1:2	Oct 2	-$0.06	$1.44
$21.00	$20.00	1:2	Oct 9	$0.00	$1.00
$24.00	$23.50	1:2	Oct 2	-$0.13	$0.37
$22.00	$20.00	1:2	Nov 6	-$0.48	$1.52
$23.50	$23.00	1:2	Oct 2	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.22%, avg 4.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$28.00	Nov 6	$1.80	0.41	12.3%	7.22%	19.49%	1	--
$29.00	Nov 6	$1.45	0.37	16.3%	5.81%	22.09%	4	--
$27.00	Nov 6	$2.00	0.45	8.3%	8.02%	16.28%	1	--
$26.00	Oct 30	$2.25	0.49	4.2%	9.02%	13.27%	14	66
$25.00	Nov 6	$2.70	0.55	0.2%	10.83%	11.07%	3	--
$28.00	Oct 30	$1.50	0.39	12.3%	6.01%	18.28%	2	30
$26.50	Oct 30	$1.95	0.46	6.3%	7.82%	14.07%	7	--
$29.50	Oct 30	$1.10	0.32	18.3%	4.41%	22.69%	435	5
$25.50	Oct 30	$2.25	0.51	2.2%	9.02%	11.27%	2	--
$25.00	Oct 30	$2.50	0.54	0.2%	10.02%	10.26%	1	43

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 4,793

Total Puts 1,407

Put/Call Ratio 0.29

Net Difference 3,386

Prior's Put/Call Breakdown

Total Calls 6,757

Total Puts 2,169

Put/Call Ratio 1.00

Net Difference 4,588

Prior 7-Day Put/Call Summary

Total Calls 36,558

Total Puts 15,765

Average Put/Call Ratio 0.52

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...

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