UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$22.37 +2.71%

$22.29 (-0.36%)🌙

as of 10/02 06:48 PM

(10/1 18:52) ◀

Friday, October 2, 2026 (6:48pm)

▶ (10/5 18:53)

◀ 10/2 18:48 ▶

Option Volume

Detail

ℹ

Current (10/02) 9,428

Calls: 5,476 (58%)

Puts: 3,952 (42%)

Prior (10/01) 13,354

Calls: 7,425 (56%)

Puts: 5,929 (44%)

Current vs Prior -29.40%

Calls: -26.25% (Calls)

Puts: -33.34% (Puts)

Prior 7-Day Total 52,118

Calls: 36,603 (70%)

Puts: 15,515 (30%)

Prior 7-Day Average 8,686

Calls: 5,229 (70%)

Puts: 2,216 (30%)

Current vs Prior 7-Day Avg +8.54%

Calls: +4.72%

Puts: +78.30%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $1.34M

Calls: $638.6K (48%)

Puts: $704.9K (52%)

Prior (10/01) $2.29M

Calls: $1.09M (47%)

Puts: $1.21M (53%)

Current vs Prior -41.43%

Calls: -41.23%

Puts: -41.62%

Prior 7-Day Total $8.83M

Calls: $5.94M (67%)

Puts: $2.88M (33%)

Prior 7-Day Average $1.47M

Calls: $849.1K (67%)

Puts: $411.9K (33%)

Current vs Prior 7-Day Avg -8.68%

Calls: -24.80%

Puts: +71.14%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.72

Prior (10/01) 0.80

Current vs Prior -9.62%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +44.41%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 64,707

Calls: 44,511 (69%)

Puts: 20,196 (31%)

Prior (10/01) 72,615

Calls: 50,415 (69%)

Puts: 22,200 (31%)

Current vs Prior -10.89%

Prior 7-Day Total 422,103

Calls: 291,524 (69%)

Puts: 130,579 (31%)

Prior 7-Day Average 60,300

Calls: 41,646 (69%)

Puts: 18,654 (31%)

Current vs Prior 7-Day Avg +7.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.01% | 9.61%14.13% | 29.06%

Prior 5.88% | 12.76%16.07% | 30.30%

Current vs Prior +63.54% | +10.67%-12.10% | -4.11%

Prior 7-Day Avg 8.42% | 13.94%18.27% | 32.27%

Current vs 7-Day Avg +14.21% | +1.30%-22.68% | -9.96%

Prior 7-Day Eod 5.88% | 12.76%16.07% | 30.30%

Current vs 7-Day Eod +63.54% | +10.67%-12.10% | -4.11%

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

Call-heavy open interest (44,511 calls vs 20,196 puts) suggests bullish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.69, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	0.55	0.65	$0.60	16.7%	247	0.28	2.0K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Oct 30	0.70	0.85	$0.77	19.5%	10	0.22	32

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.15	0.45	$0.30	100.0%	752	1.00	84
$20.00	Oct 2	1.60	2.45	$2.03	41.9%	26	0.96	111
$21.00	Oct 2	0.60	1.65	$1.13	92.9%	37	0.94	70
$19.00	Oct 9	2.80	3.80	$3.30	30.3%	21	0.94	21
$20.00	Oct 9	2.10	2.80	$2.45	28.6%	34	0.89	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.00	0.30	$0.15	200.0%	159	1.00	520
$26.00	Oct 2	3.20	4.20	$3.70	27.0%	4	1.00	6
$24.00	Oct 2	1.25	2.25	$1.75	57.1%	90	0.95	208
$26.00	Oct 9	3.60	4.40	$4.00	20.0%	1	0.89	--
$25.50	Oct 2	3.00	3.60	$3.30	18.2%	11	0.87	13

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 6.8K, top 752)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 2	0.15	0.45	$0.30	100.0%	752	1.00	84
$24.00	Oct 2	0.00	0.05	$0.03	166.7%	271	0.06	322
$24.00	Oct 9	0.30	0.55	$0.43	58.1%	252	0.28	43
$25.00	Oct 16	0.55	0.65	$0.60	16.7%	247	0.28	2.0K
$22.00	Oct 9	0.90	1.40	$1.15	43.5%	238	0.57	59

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 9	0.15	0.40	$0.28	89.3%	347	0.20	473
$23.00	Oct 2	0.55	0.90	$0.73	47.9%	341	0.81	437
$23.00	Oct 9	1.25	1.50	$1.38	18.1%	198	0.58	53
$22.50	Oct 2	0.05	0.25	$0.15	133.3%	185	0.69	428
$22.50	Oct 9	0.85	1.15	$1.00	30.0%	179	0.51	89

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 726.3%, max 1922.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.50	Oct 2	Nov 6	2138.0%	105.7%	1922.7%	7	250
$24.50	Oct 2	Oct 30	1131.5%	93.8%	1106.9%	47	319
$21.50	Oct 2	Nov 13	597.9%	95.7%	524.6%	53	45
$23.00	Oct 2	Nov 13	411.0%	103.7%	296.3%	67	92
$22.50	Oct 2	Nov 13	141.3%	102.0%	38.5%	99	154

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 2	Nov 13	1494.2%	100.2%	1391.0%	15	50
$24.50	Oct 2	Oct 30	1131.5%	93.8%	1106.9%	20	299
$21.50	Oct 2	Nov 13	597.9%	95.7%	524.6%	39	169
$23.00	Oct 2	Nov 6	411.0%	99.6%	312.6%	342	441
$22.50	Oct 2	Nov 13	141.3%	102.0%	38.5%	190	428

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 95 found (best R:R 3.00, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$24.00	Nov 6	$0.25	$0.75	$0.25	51%	3.00	$23.25
$25.00	$26.50	Nov 6	$0.33	$1.17	$0.33	41%	3.55	$25.33
$20.50	$21.00	Oct 30	$0.17	$0.33	$0.17	67%	1.94	$20.67
$19.50	$20.00	Nov 6	$0.20	$0.30	$0.20	72%	1.50	$19.70
$21.50	$22.00	Oct 9	$0.15	$0.35	$0.15	66%	2.33	$21.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.50	$26.00	Oct 30	$0.20	$0.30	$0.20	70%	1.50	$26.30
$25.00	$24.50	Oct 16	$0.22	$0.28	$0.22	72%	1.27	$24.78
$24.00	$23.50	Oct 9	$0.27	$0.23	$0.27	72%	0.85	$23.73
$22.50	$22.00	Oct 9	$0.17	$0.33	$0.17	51%	1.94	$22.33
$22.00	$21.50	Oct 23	$0.15	$0.35	$0.15	44%	2.33	$21.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.50, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.50	$26.00	Oct 2	$0.12	$0.12	$0.38	87%	0.32	$25.62
$25.00	$25.50	Oct 23	$0.20	$0.20	$0.30	66%	0.67	$25.20
$24.00	$25.00	Nov 13	$0.50	$0.50	$0.50	52%	1.00	$24.50
$22.50	$23.00	Oct 23	$0.27	$0.27	$0.23	48%	1.17	$22.77
$24.00	$24.50	Oct 9	$0.13	$0.13	$0.37	72%	0.35	$24.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$18.00	Nov 6	$1.00	$1.00	$2.00	63%	0.50	$20.00
$20.50	$20.00	Oct 2	$0.27	$0.27	$0.23	80%	1.17	$20.23
$19.00	$18.00	Oct 23	$0.35	$0.35	$0.65	79%	0.54	$18.65
$20.50	$20.00	Oct 30	$0.33	$0.33	$0.17	67%	1.94	$20.17
$21.50	$21.00	Nov 6	$0.35	$0.35	$0.15	60%	2.33	$21.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.81, cheapest $0.78)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 2	Oct 9	$0.78	141.3%	74.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 2	Oct 9	$0.85	141.3%	74.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 0.89% of stock, avg 14.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Oct 2	$0.05	$0.15	$0.20	$22.30	$22.70	0.89%
$22.00	Oct 2	$0.30	$0.15	$0.45	$21.55	$22.45	2.01%
$23.00	Oct 2	$0.08	$0.73	$0.81	$22.19	$23.81	3.62%
$21.50	Oct 2	$0.78	$0.10	$0.88	$20.62	$22.38	3.93%
$21.00	Oct 2	$1.13	$0.03	$1.16	$19.84	$22.16	5.19%
$23.50	Oct 2	$0.08	$1.35	$1.43	$22.07	$24.93	6.39%
$24.00	Oct 2	$0.03	$1.75	$1.78	$22.22	$25.78	7.96%
$22.50	Oct 9	$0.83	$1.00	$1.83	$20.67	$24.33	8.18%
$20.50	Oct 2	$1.60	$0.30	$1.90	$18.60	$22.40	8.49%
$21.50	Oct 9	$1.30	$0.60	$1.90	$19.60	$23.40	8.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.36% of stock, avg 10.60%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.50	$21.00	Oct 2	$0.05	$0.03	$0.08	$20.92	$22.58
$23.50	$21.00	Oct 2	$0.08	$0.03	$0.11	$20.89	$23.61
$23.00	$21.00	Oct 2	$0.08	$0.03	$0.11	$20.89	$23.11
$22.50	$21.50	Oct 2	$0.05	$0.10	$0.15	$21.35	$22.65
$23.00	$21.50	Oct 2	$0.08	$0.10	$0.18	$21.32	$23.18
$23.50	$21.50	Oct 2	$0.08	$0.10	$0.18	$21.32	$23.68
$24.50	$21.00	Oct 2	$0.15	$0.03	$0.18	$20.82	$24.68
$24.50	$21.50	Oct 2	$0.15	$0.10	$0.25	$21.25	$24.75
$26.50	$21.00	Oct 2	$0.30	$0.03	$0.33	$20.67	$26.83
$23.00	$20.50	Oct 2	$0.08	$0.30	$0.38	$20.12	$23.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 3.55, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	26/26	Oct 2	$0.39	$0.11	67%	3.55	$20.11	$25.89
18/19	24/25	Oct 16	$0.31	$0.19	52%	1.63	$18.69	$24.81
20/21	24/25	Oct 16	$0.37	$0.13	35%	2.85	$20.63	$24.87
20/20	24/25	Oct 16	$0.32	$0.18	44%	1.78	$19.68	$24.82
20/20	24/24	Oct 9	$0.28	$0.22	52%	1.27	$20.22	$24.28
20/21	24/24	Oct 9	$0.30	$0.20	44%	1.50	$20.70	$24.30
18/19	25/26	Oct 23	$0.55	$0.45	45%	1.22	$18.45	$25.55
20/20	24/24	Oct 9	$0.25	$0.25	46%	1.00	$20.25	$23.75
21/22	24/24	Oct 9	$0.28	$0.22	37%	1.27	$21.22	$24.28
20/21	24/24	Oct 9	$0.27	$0.23	39%	1.17	$20.73	$23.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 0.79, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$22.00	$22.50	$23.00	Oct 2	$0.28	$0.22	80%	0.79
$24.00	$24.50	$25.00	Oct 9	$0.05	$0.45	11%	9.00
$22.50	$23.00	$23.50	Oct 16	$0.06	$0.44	10%	7.33
$23.00	$23.50	$24.00	Oct 9	$0.07	$0.43	13%	6.14
$20.00	$20.50	$21.00	Nov 13	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Oct 30	$0.06	$0.94	12%	15.67
$21.00	$21.50	$22.00	Oct 9	$0.08	$0.42	15%	5.25
$20.50	$21.00	$21.50	Oct 23	$0.06	$0.44	8%	7.33
$20.50	$21.00	$21.50	Oct 30	$0.08	$0.42	7%	5.25
$18.00	$18.50	$19.00	Oct 16	$0.09	$0.41	8%	4.56

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 $-0.15, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Oct 2	-$0.43	$0.07
$25.00	$26.00	1:2	Oct 16	-$0.20	$0.80
$22.50	$23.00	1:2	Oct 2	-$0.11	$0.39
$23.00	$23.50	1:2	Oct 2	-$0.08	$0.42
$25.50	$26.00	1:2	Oct 9	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$22.00	1:2	Oct 2	-$0.15	$0.35
$23.50	$23.00	1:2	Oct 2	-$0.11	$0.39
$22.00	$21.50	1:2	Oct 2	-$0.05	$0.45
$19.00	$18.50	1:2	Oct 16	-$0.06	$0.44
$21.00	$20.50	1:2	Oct 9	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.60%, avg 4.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 13	$1.70	0.43	11.8%	7.60%	19.36%	1	--
$25.00	Nov 6	$1.60	0.41	11.8%	7.15%	18.91%	15	19
$22.50	Nov 13	$2.60	0.55	0.6%	11.62%	12.20%	2	--
$23.00	Nov 13	$2.30	0.53	2.8%	10.28%	13.10%	1	--
$23.50	Nov 13	$2.00	0.53	5.0%	8.94%	13.99%	4	--
$22.50	Nov 6	$2.45	0.54	0.6%	10.95%	11.53%	14	--
$26.50	Nov 6	$0.95	0.35	18.5%	4.25%	22.71%	3	--
$24.00	Nov 13	$1.60	0.48	7.3%	7.15%	14.44%	4	--
$24.00	Nov 6	$1.60	0.46	7.3%	7.15%	14.44%	4	31
$23.00	Nov 6	$2.00	0.51	2.8%	8.94%	11.76%	23	2

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 5,476

Total Puts 3,952

Put/Call Ratio 0.72

Net Difference 1,524

Prior's Put/Call Breakdown

Total Calls 7,425

Total Puts 5,929

Put/Call Ratio 0.80

Net Difference 1,496

Prior 7-Day Put/Call Summary

Total Calls 36,603

Total Puts 15,515

Average Put/Call Ratio 0.50

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