UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$22.36 +2.43%

$22.45 (+0.40%)🌙

as of 10/06 06:52 PM

(10/5 18:53) ◀

Tuesday, October 6, 2026 (6:52pm)

▶ (10/7 18:51)

◀ 10/6 18:52 ▶

Option Volume

Detail

ℹ

Current (10/06) 10,918

Calls: 6,358 (58%)

Puts: 4,560 (42%)

Prior (10/05) 7,713

Calls: 5,616 (73%)

Puts: 2,097 (27%)

Current vs Prior +41.55%

Calls: +13.21% (Calls)

Puts: +117.45% (Puts)

Prior 7-Day Total 51,125

Calls: 33,800 (66%)

Puts: 17,325 (34%)

Prior 7-Day Average 8,520

Calls: 4,828 (66%)

Puts: 2,475 (34%)

Current vs Prior 7-Day Avg +28.13%

Calls: +31.67%

Puts: +84.24%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $3.04M

Calls: $1.68M (55%)

Puts: $1.37M (45%)

Prior (10/05) $1.17M

Calls: $800.9K (69%)

Puts: $367.5K (31%)

Current vs Prior +160.28%

Calls: +109.19%

Puts: +271.66%

Prior 7-Day Total $8.46M

Calls: $5.16M (61%)

Puts: $3.31M (39%)

Prior 7-Day Average $1.41M

Calls: $736.8K (61%)

Puts: $472.3K (39%)

Current vs Prior 7-Day Avg +115.59%

Calls: +127.39%

Puts: +189.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.72

Prior (10/05) 0.37

Current vs Prior +92.08%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +26.06%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 52,048

Calls: 33,598 (65%)

Puts: 18,450 (35%)

Prior (10/05) 61,384

Calls: 42,854 (70%)

Puts: 18,530 (30%)

Current vs Prior -15.21%

Prior 7-Day Total 431,684

Calls: 297,054 (69%)

Puts: 134,630 (31%)

Prior 7-Day Average 61,669

Calls: 42,436 (69%)

Puts: 19,232 (31%)

Current vs Prior 7-Day Avg -15.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.60% | 11.90%11.90% | 27.77%

Prior 8.06% | 12.37%12.37% | 28.08%

Current vs Prior -5.70% | -3.82%-3.82% | -1.10%

Prior 7-Day Avg 8.71% | 13.86%16.30% | 30.83%

Current vs 7-Day Avg -12.75% | -14.16%-27.01% | -9.91%

Prior 7-Day Eod 8.06% | 12.37%12.37% | 28.08%

Current vs 7-Day Eod -5.70% | -3.82%-3.82% | -1.10%

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

Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (116% higher). P/C ratio rising 92% - increased hedging/bearish positioning. Call-heavy open interest (33,598 calls vs 18,450 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 NEUTRAL

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

🎯

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 5 of results (avg 8.1%, best 6.5%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	4.00	4.30	$4.15	7.2%	18	0.69	665
$22.00	Oct 23	1.75	1.90	$1.83	8.2%	27	0.57	51
$21.50	Oct 16	1.60	1.75	$1.68	8.9%	2	0.64	--
$25.00	Nov 20	2.00	2.20	$2.10	9.5%	49	0.44	2.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.50	4.80	$4.65	6.5%	20	0.56	2.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.80, cheapest $0.80)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 16	0.75	0.85	$0.80	12.5%	9	0.39	99

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.67, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 9	3.50	4.40	$3.95	22.8%	3	1.00	3
$19.50	Oct 9	2.60	3.30	$2.95	23.7%	4	0.95	55
$19.00	Oct 9	3.10	3.80	$3.45	20.3%	5	0.94	--
$18.00	Oct 9	4.00	4.90	$4.45	20.2%	5	0.87	--
$19.00	Oct 23	3.30	4.20	$3.75	24.0%	2	0.84	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	1.70	2.40	$2.05	34.1%	5	0.80	100
$26.00	Oct 23	3.80	4.90	$4.35	25.3%	1	0.77	32
$23.50	Oct 9	1.30	1.70	$1.50	26.7%	2	0.72	168
$26.00	Oct 30	4.10	5.30	$4.70	25.5%	3	0.70	13
$24.00	Oct 16	2.15	2.55	$2.35	17.0%	2	0.68	--

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 2.4K, top 283)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 9	0.15	0.25	$0.20	50.0%	278	0.20	389
$25.00	Oct 16	0.35	0.50	$0.43	34.9%	141	0.24	2.3K
$22.50	Oct 9	0.50	0.70	$0.60	33.3%	96	0.47	311
$23.50	Oct 9	0.25	0.35	$0.30	33.3%	86	0.28	371
$25.00	Oct 9	0.05	0.10	$0.08	62.5%	62	0.09	254

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	2.45	2.85	$2.65	15.1%	283	0.61	--
$22.50	Oct 16	1.00	1.45	$1.23	36.6%	127	0.49	335
$19.50	Oct 9	0.00	0.10	$0.05	200.0%	71	0.06	320
$22.00	Oct 9	0.45	0.65	$0.55	36.4%	69	0.42	363
$20.00	Oct 9	0.05	0.10	$0.08	62.5%	47	0.09	274

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 6.5%, max 8.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.50	Oct 9	Oct 30	98.7%	90.7%	8.8%	43	286
$21.00	Oct 9	Nov 6	97.3%	90.5%	7.6%	31	96
$23.00	Oct 9	Oct 30	92.9%	89.7%	3.6%	38	181

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$21.00	Oct 9	Nov 6	97.3%	90.5%	7.6%	33	552
$24.00	Oct 9	Oct 23	93.4%	87.7%	6.5%	288	100
$23.50	Oct 9	Oct 23	92.5%	88.1%	4.9%	9	168

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 1.34, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$22.50	Nov 20	$1.07	$1.43	$1.07	69%	1.34	$21.07
$22.00	$24.00	Nov 6	$0.72	$1.28	$0.72	58%	1.78	$22.72
$20.00	$21.50	Nov 13	$0.70	$0.80	$0.70	69%	1.14	$20.70
$22.00	$23.50	Nov 13	$0.53	$0.97	$0.53	58%	1.83	$22.53
$22.50	$25.00	Nov 20	$0.98	$1.52	$0.98	56%	1.55	$23.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.50	Oct 16	$0.15	$0.35	$0.15	42%	2.33	$21.85
$21.50	$21.00	Oct 23	$0.15	$0.35	$0.15	38%	2.33	$21.35
$20.00	$19.50	Nov 6	$0.12	$0.38	$0.12	29%	3.17	$19.88
$22.00	$21.50	Oct 30	$0.20	$0.30	$0.20	43%	1.50	$21.80
$24.00	$23.50	Oct 23	$0.30	$0.20	$0.30	61%	0.67	$23.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 2.33, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$26.00	Oct 23	$0.33	$0.33	$0.67	68%	0.49	$25.33
$23.50	$24.00	Oct 16	$0.20	$0.20	$0.30	61%	0.67	$23.70
$25.50	$26.00	Oct 30	$0.15	$0.15	$0.35	68%	0.43	$25.65
$23.00	$23.50	Oct 9	$0.15	$0.15	$0.35	63%	0.43	$23.15
$23.50	$24.00	Oct 23	$0.18	$0.18	$0.32	57%	0.56	$23.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Nov 6	$0.70	$0.70	$0.30	58%	2.33	$21.30
$19.00	$18.00	Nov 6	$0.37	$0.37	$0.63	76%	0.59	$18.63
$21.50	$20.50	Oct 30	$0.48	$0.48	$0.52	61%	0.92	$21.02
$21.00	$20.50	Oct 23	$0.27	$0.27	$0.23	66%	1.17	$20.73
$21.00	$20.50	Oct 9	$0.18	$0.18	$0.32	77%	0.56	$20.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $0.53, cheapest $0.48)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 9	Oct 16	$0.53	92.9%	84.0%
$22.00	Oct 9	Oct 16	$0.53	86.9%	79.8%
$22.50	Oct 9	Oct 16	$0.55	87.3%	81.3%
$21.50	Oct 9	Oct 16	$0.45	86.3%	84.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$23.00	Oct 9	Oct 16	$0.48	92.9%	84.0%
$22.00	Oct 9	Oct 16	$0.43	86.9%	79.8%
$22.50	Oct 9	Oct 16	$0.43	87.3%	81.3%
$21.50	Oct 9	Oct 16	$0.48	86.3%	84.8%
$25.00	Oct 30	Nov 20	$0.90	92.7%	99.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 6.26% of stock, avg 13.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$22.50	Oct 9	$0.60	$0.80	$1.40	$21.10	$23.90	6.26%
$22.00	Oct 9	$0.90	$0.55	$1.45	$20.55	$23.45	6.48%
$23.00	Oct 9	$0.45	$1.10	$1.55	$21.45	$24.55	6.93%
$21.50	Oct 9	$1.23	$0.35	$1.58	$19.92	$23.08	7.07%
$23.50	Oct 9	$0.30	$1.50	$1.80	$21.70	$25.30	8.05%
$21.00	Oct 9	$1.58	$0.28	$1.86	$19.14	$22.86	8.32%
$24.00	Oct 9	$0.20	$2.05	$2.25	$21.75	$26.25	10.06%
$22.50	Oct 16	$1.15	$1.23	$2.38	$20.12	$24.88	10.64%
$22.00	Oct 16	$1.43	$0.98	$2.41	$19.59	$24.41	10.78%
$21.50	Oct 16	$1.68	$0.83	$2.51	$18.99	$24.01	11.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 1.03% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.50	$20.00	Oct 9	$0.15	$0.08	$0.23	$19.77	$24.73
$24.50	$20.50	Oct 9	$0.15	$0.10	$0.25	$20.25	$24.75
$24.00	$20.00	Oct 9	$0.20	$0.08	$0.28	$19.72	$24.28
$24.00	$20.50	Oct 9	$0.20	$0.10	$0.30	$20.20	$24.30
$24.50	$21.00	Oct 9	$0.15	$0.28	$0.43	$20.57	$24.93
$23.50	$20.00	Oct 9	$0.30	$0.08	$0.38	$19.62	$23.88
$23.50	$20.50	Oct 9	$0.30	$0.10	$0.40	$20.10	$23.90
$24.00	$21.00	Oct 9	$0.20	$0.28	$0.48	$20.52	$24.48
$24.50	$21.50	Oct 9	$0.15	$0.35	$0.50	$21.00	$25.00
$23.50	$21.00	Oct 9	$0.30	$0.28	$0.58	$20.42	$24.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.94, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
19/20	26/26	Oct 30	$0.33	$0.17	44%	1.94	$19.17	$25.83
20/20	26/26	Oct 30	$0.35	$0.15	36%	2.33	$20.15	$25.85
20/20	26/26	Oct 30	$0.30	$0.20	40%	1.50	$19.70	$25.80
18/18	25/26	Oct 23	$0.45	$0.55	55%	0.82	$18.05	$25.45
20/21	24/25	Oct 16	$0.27	$0.23	42%	1.17	$20.73	$24.77
20/20	25/26	Oct 23	$0.53	$0.47	44%	1.13	$19.47	$25.53
20/21	25/26	Oct 23	$0.60	$0.40	34%	1.50	$20.40	$25.60
20/20	25/26	Oct 23	$0.48	$0.52	40%	0.92	$20.02	$25.48
18/19	26/26	Oct 30	$0.32	$0.68	48%	0.47	$18.68	$25.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 26.78, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Nov 20	$0.09	$2.41	25%	26.78
$23.00	$23.50	$24.00	Oct 9	$0.05	$0.45	17%	9.00
$19.50	$20.50	$21.50	Oct 23	$0.14	$0.86	19%	6.14
$24.00	$24.50	$25.00	Oct 23	$0.05	$0.45	7%	9.00
$23.50	$24.00	$24.50	Oct 23	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Nov 20	$0.19	$2.31	25%	12.16
$22.00	$22.50	$23.00	Oct 9	$0.05	$0.45	21%	9.00
$20.50	$21.00	$21.50	Oct 16	$0.06	$0.44	13%	7.33
$19.50	$20.00	$20.50	Oct 30	$0.05	$0.45	8%	9.00
$20.00	$20.50	$21.00	Oct 16	$0.07	$0.43	11%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 47 found (best net $-0.21, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$21.00	1:2	Oct 9	-$0.21	$1.29
$22.50	$25.00	1:2	Nov 20	-$1.12	$1.38
$25.00	$26.00	1:2	Oct 23	-$0.17	$0.83
$23.50	$24.00	1:2	Oct 9	-$0.10	$0.40
$23.00	$23.50	1:2	Oct 9	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.50	$21.50	1:2	Oct 23	-$0.05	$1.95
$26.00	$23.00	1:2	Nov 6	-$1.05	$1.95
$26.00	$24.00	1:2	Oct 23	-$0.95	$1.05
$22.50	$20.00	1:2	Nov 20	-$0.47	$2.03
$25.00	$23.00	1:2	Oct 30	-$1.09	$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.94%, avg 4.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$2.00	0.44	11.8%	8.94%	20.75%	49	2.4K
$22.50	Nov 20	$2.85	0.56	0.6%	12.75%	13.37%	15	836
$24.00	Nov 13	$2.00	0.48	7.3%	8.94%	16.28%	2	4
$25.00	Nov 13	$1.55	0.43	11.8%	6.93%	18.74%	1	--
$23.50	Nov 13	$2.10	0.50	5.1%	9.39%	14.49%	2	4
$25.50	Nov 13	$1.40	0.40	14.0%	6.26%	20.30%	1	--
$26.00	Nov 13	$1.25	0.38	16.3%	5.59%	21.87%	6	2
$24.00	Nov 6	$1.60	0.46	7.3%	7.16%	14.49%	1	29
$26.00	Nov 6	$0.95	0.36	16.3%	4.25%	20.53%	5	--
$25.00	Nov 6	$1.20	0.40	11.8%	5.37%	17.17%	16	51

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 6,358

Total Puts 4,560

Put/Call Ratio 0.72

Net Difference 1,798

Prior's Put/Call Breakdown

Total Calls 5,616

Total Puts 2,097

Put/Call Ratio 0.37

Net Difference 3,519

Prior 7-Day Put/Call Summary

Total Calls 33,800

Total Puts 17,325

Average Put/Call Ratio 0.57

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...

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