UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$21.88 -2.15%

$21.95 (+0.32%)🌙

as of 10/07 06:51 PM

(10/6 18:52) ◀

Wednesday, October 7, 2026 (6:51pm)

▶

◀ 10/7 18:51

Option Volume

Detail

ℹ

Current (10/07) 9,813

Calls: 6,147 (63%)

Puts: 3,666 (37%)

Prior (10/06) 10,918

Calls: 6,358 (58%)

Puts: 4,560 (42%)

Current vs Prior -10.12%

Calls: -3.32% (Calls)

Puts: -19.61% (Puts)

Prior 7-Day Total 53,117

Calls: 33,401 (63%)

Puts: 19,716 (37%)

Prior 7-Day Average 8,852

Calls: 4,771 (63%)

Puts: 2,816 (37%)

Current vs Prior 7-Day Avg +10.85%

Calls: +28.83%

Puts: +30.16%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $2.85M

Calls: $1.80M (63%)

Puts: $1.05M (37%)

Prior (10/06) $3.04M

Calls: $1.68M (55%)

Puts: $1.37M (45%)

Current vs Prior -6.40%

Calls: +7.22%

Puts: -23.12%

Prior 7-Day Total $9.84M

Calls: $5.66M (58%)

Puts: $4.18M (42%)

Prior 7-Day Average $1.64M

Calls: $808.9K (58%)

Puts: $597.3K (42%)

Current vs Prior 7-Day Avg +73.50%

Calls: +122.10%

Puts: +75.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.60

Prior (10/06) 0.72

Current vs Prior -16.85%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -4.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/07) 72,667

Calls: 45,707 (63%)

Puts: 26,960 (37%)

Prior (10/06) 52,048

Calls: 33,598 (65%)

Puts: 18,450 (35%)

Current vs Prior +39.62%

Prior 7-Day Total 424,882

Calls: 291,173 (69%)

Puts: 133,709 (31%)

Prior 7-Day Average 60,697

Calls: 41,596 (69%)

Puts: 19,101 (31%)

Current vs Prior 7-Day Avg +19.72%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.76% | 11.88%11.88% | 27.06%

Prior 7.60% | 11.90%11.90% | 27.77%

Current vs Prior -11.03% | -0.11%-0.11% | -2.58%

Prior 7-Day Avg 8.25% | 13.37%15.22% | 30.04%

Current vs 7-Day Avg -18.01% | -11.14%-21.91% | -9.94%

Prior 7-Day Eod 7.60% | 11.90%11.90% | 27.77%

Current vs 7-Day Eod -11.03% | -0.11%-0.11% | -2.58%

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

Moderately bullish flow with 63% call dollar volume ($1.80M). Dollar volume significantly above 7-day average (74% higher). Bullish P/C ratio of 0.60. Call-heavy open interest (45,707 calls vs 26,960 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 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 7 of results (avg 7.0%, best 5.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Nov 20	2.65	2.80	$2.72	5.5%	52	0.54	839
$25.00	Nov 20	1.85	2.00	$1.93	7.8%	194	0.42	2.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	4.70	5.00	$4.85	6.2%	33	0.58	2.4K
$22.50	Nov 20	3.10	3.30	$3.20	6.2%	11	0.46	1.1K
$22.00	Oct 23	1.50	1.60	$1.55	6.5%	2	0.47	--
$20.00	Nov 20	1.80	1.95	$1.88	8.0%	153	0.33	2.7K
$25.00	Oct 16	3.20	3.50	$3.35	9.0%	114	0.80	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.83, cheapest $0.83)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Oct 23	0.75	0.90	$0.83	18.1%	25	0.34	137

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 72 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Oct 9	2.95	3.90	$3.43	27.7%	48	1.00	4
$19.50	Oct 9	2.05	2.95	$2.50	36.0%	5	0.94	59
$19.00	Oct 9	2.40	3.40	$2.90	34.5%	90	0.90	18
$18.00	Oct 9	3.60	4.40	$4.00	20.0%	61	0.87	4
$20.50	Oct 9	1.25	2.10	$1.68	50.6%	9	0.85	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 9	3.70	4.70	$4.20	23.8%	3	0.94	--
$24.00	Oct 9	1.80	3.10	$2.45	53.1%	13	0.90	--
$25.50	Oct 9	3.10	4.60	$3.85	39.0%	3	0.89	--
$23.50	Oct 9	1.40	1.95	$1.67	32.9%	1	0.84	--
$25.00	Oct 16	3.20	3.50	$3.35	9.0%	114	0.80	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 3.8K, top 232)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 20	1.85	2.00	$1.93	7.8%	194	0.42	2.4K
$22.00	Oct 9	0.45	0.60	$0.53	28.3%	165	0.47	286
$22.50	Oct 9	0.25	0.55	$0.40	75.0%	165	0.36	371
$21.00	Oct 16	1.50	1.90	$1.70	23.5%	116	0.65	3
$21.00	Oct 9	1.00	1.25	$1.13	22.1%	98	0.76	94

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 9	0.10	0.15	$0.13	38.5%	232	0.16	931
$20.00	Nov 20	1.80	1.95	$1.88	8.0%	153	0.33	2.7K
$25.00	Oct 16	3.20	3.50	$3.35	9.0%	114	0.80	1.1K
$20.00	Oct 16	0.30	0.45	$0.38	39.5%	94	0.22	739
$22.00	Oct 9	0.50	0.85	$0.68	51.5%	65	0.53	410

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 7.1%, max 7.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 9	Nov 20	105.6%	98.3%	7.4%	217	1.2K
$23.50	Oct 9	Oct 30	97.5%	91.6%	6.5%	71	444

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 9	Nov 20	105.6%	98.3%	7.4%	17	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 2.16, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$25.00	Nov 20	$0.79	$1.71	$0.79	54%	2.16	$23.29
$20.00	$22.50	Nov 20	$1.18	$1.32	$1.18	67%	1.12	$21.18
$22.50	$24.50	Nov 13	$0.68	$1.32	$0.68	53%	1.94	$23.18
$19.00	$19.50	Nov 13	$0.15	$0.35	$0.15	73%	2.33	$19.15
$19.50	$20.00	Nov 6	$0.15	$0.35	$0.15	71%	2.33	$19.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 9	$0.27	$0.23	$0.27	84%	0.85	$23.23
$22.00	$21.50	Oct 23	$0.10	$0.40	$0.10	47%	4.00	$21.90
$23.50	$23.00	Oct 23	$0.20	$0.30	$0.20	61%	1.50	$23.30
$22.50	$22.00	Oct 9	$0.22	$0.28	$0.22	64%	1.27	$22.28
$21.00	$20.50	Oct 16	$0.13	$0.37	$0.13	35%	2.85	$20.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.13, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$22.50	$23.00	Oct 9	$0.20	$0.20	$0.30	64%	0.67	$22.70
$24.00	$24.50	Oct 30	$0.23	$0.23	$0.27	60%	0.85	$24.23
$25.50	$26.00	Oct 30	$0.18	$0.18	$0.32	70%	0.56	$25.68
$25.00	$25.50	Oct 16	$0.11	$0.11	$0.39	80%	0.28	$25.11
$22.50	$23.00	Nov 6	$0.27	$0.27	$0.23	48%	1.17	$22.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Nov 13	$0.53	$0.53	$0.47	67%	1.13	$19.47
$21.50	$21.00	Oct 23	$0.37	$0.37	$0.13	58%	2.85	$21.13
$21.00	$20.00	Oct 30	$0.45	$0.45	$0.55	62%	0.82	$20.55
$20.50	$20.00	Nov 6	$0.27	$0.27	$0.23	64%	1.17	$20.23
$19.00	$18.00	Oct 30	$0.27	$0.27	$0.73	78%	0.37	$18.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.53	105.6%	88.4%
$22.00	Oct 9	Oct 16	$0.55	94.4%	83.9%
$21.50	Oct 9	Oct 16	$0.60	88.7%	80.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$22.50	Oct 9	Oct 16	$0.55	105.6%	88.4%
$22.00	Oct 9	Oct 16	$0.52	94.4%	83.9%
$21.50	Oct 9	Oct 16	$0.53	88.7%	80.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 5.48% of stock, avg 15.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Oct 9	$0.80	$0.40	$1.20	$20.30	$22.70	5.48%
$22.00	Oct 9	$0.53	$0.68	$1.21	$20.79	$23.21	5.53%
$22.50	Oct 9	$0.40	$0.90	$1.30	$21.20	$23.80	5.94%
$21.00	Oct 9	$1.13	$0.20	$1.33	$19.67	$22.33	6.08%
$23.00	Oct 9	$0.20	$1.40	$1.60	$21.40	$24.60	7.31%
$23.50	Oct 9	$0.13	$1.67	$1.80	$21.70	$25.30	8.23%
$20.50	Oct 9	$1.68	$0.13	$1.81	$18.69	$22.31	8.27%
$22.00	Oct 16	$1.08	$1.20	$2.28	$19.72	$24.28	10.42%
$21.50	Oct 16	$1.40	$0.93	$2.33	$19.17	$23.83	10.65%
$21.00	Oct 16	$1.70	$0.68	$2.38	$18.62	$23.38	10.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.96% of stock, avg 9.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.00	Oct 9	$0.08	$0.13	$0.21	$18.79	$24.21
$24.00	$20.50	Oct 9	$0.08	$0.13	$0.21	$20.29	$24.21
$23.50	$20.50	Oct 9	$0.13	$0.13	$0.26	$20.24	$23.76
$23.50	$19.00	Oct 9	$0.13	$0.13	$0.26	$18.74	$23.76
$24.00	$21.00	Oct 9	$0.08	$0.20	$0.28	$20.72	$24.28
$23.00	$20.50	Oct 9	$0.20	$0.13	$0.33	$20.17	$23.33
$23.50	$21.00	Oct 9	$0.13	$0.20	$0.33	$20.67	$23.83
$24.00	$18.00	Oct 9	$0.08	$0.28	$0.36	$17.64	$24.36
$23.00	$19.00	Oct 9	$0.20	$0.13	$0.33	$18.67	$23.33
$23.00	$21.00	Oct 9	$0.20	$0.20	$0.40	$20.60	$23.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
20/20	26/26	Oct 30	$0.35	$0.15	40%	2.33	$19.65	$25.85
20/20	25/26	Oct 16	$0.28	$0.22	52%	1.27	$20.22	$25.28
19/20	26/26	Oct 30	$0.31	$0.19	44%	1.63	$19.19	$25.81
19/20	25/26	Oct 16	$0.21	$0.29	63%	0.72	$19.29	$25.21
20/20	24/25	Oct 23	$0.33	$0.17	37%	1.94	$20.17	$24.83
18/19	24/25	Oct 23	$0.26	$0.24	51%	1.08	$18.74	$24.76
20/20	24/25	Oct 23	$0.30	$0.20	42%	1.50	$19.70	$24.80
20/20	24/24	Oct 16	$0.29	$0.21	39%	1.38	$20.21	$23.79
19/20	24/24	Oct 16	$0.22	$0.28	50%	0.79	$19.28	$23.72
18/18	26/26	Nov 6	$0.26	$0.24	42%	1.08	$18.24	$25.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 6.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$21.00	$21.50	$22.00	Oct 9	$0.06	$0.44	28%	7.33
$20.00	$22.50	$25.00	Nov 20	$0.39	$2.11	25%	5.41
$23.50	$24.00	$24.50	Oct 9	$0.05	$0.45	7%	9.00
$24.50	$25.00	$25.50	Oct 23	$0.05	$0.45	7%	9.00
$24.50	$25.00	$25.50	Nov 6	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Nov 20	$0.33	$2.17	25%	6.58
$21.00	$21.50	$22.00	Oct 9	$0.08	$0.42	28%	5.25
$18.50	$19.00	$19.50	Oct 16	$0.05	$0.45	8%	9.00
$19.50	$20.00	$20.50	Oct 16	$0.07	$0.43	12%	6.14
$19.00	$19.50	$20.00	Oct 23	$0.07	$0.43	9%	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 $-0.56, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$20.50	1:2	Oct 9	-$0.86	$0.14
$22.50	$25.00	1:2	Nov 20	-$1.14	$1.36
$23.00	$23.50	1:2	Oct 9	-$0.06	$0.44
$21.50	$22.00	1:2	Oct 9	-$0.26	$0.24
$20.00	$22.50	1:2	Nov 20	-$1.54	$0.96

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Nov 20	-$0.56	$1.94
$25.50	$24.00	1:2	Oct 9	-$1.05	$0.45
$22.00	$21.50	1:2	Oct 9	-$0.12	$0.38
$21.00	$20.50	1:2	Oct 9	-$0.06	$0.44
$19.00	$18.00	1:2	Oct 30	-$0.16	$0.84

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.46%, avg 4.77%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$1.85	0.42	14.3%	8.46%	22.71%	194	2.4K
$22.50	Nov 20	$2.65	0.54	2.8%	12.11%	14.95%	52	839
$25.00	Nov 13	$1.55	0.40	14.3%	7.08%	21.34%	14	2
$24.50	Nov 13	$1.65	0.43	12.0%	7.54%	19.52%	4	--
$22.50	Nov 13	$2.35	0.53	2.8%	10.74%	13.57%	1	--
$22.00	Nov 13	$2.45	0.56	0.6%	11.20%	11.75%	28	103
$24.50	Nov 6	$1.35	0.40	12.0%	6.17%	18.14%	14	14
$22.50	Nov 6	$2.05	0.52	2.8%	9.37%	12.20%	15	9
$25.50	Nov 6	$1.10	0.35	16.5%	5.03%	21.57%	64	25
$26.00	Nov 6	$1.00	0.33	18.8%	4.57%	23.40%	7	13

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 6,147

Total Puts 3,666

Put/Call Ratio 0.60

Net Difference 2,481

Prior's Put/Call Breakdown

Total Calls 6,358

Total Puts 4,560

Put/Call Ratio 0.72

Net Difference 1,798

Prior 7-Day Put/Call Summary

Total Calls 33,401

Total Puts 19,716

Average Put/Call Ratio 0.63

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