UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$21.39 -2.24%

$21.48 (+0.44%)🌙

as of 10/08 06:47 PM

(10/7 18:51) ◀

Thursday, October 8, 2026 (6:47pm)

▶ (10/12 18:51)

◀ 10/8 18:47 ▶

Option Volume

Detail

ℹ

Current (10/08) 6,752

Calls: 3,228 (48%)

Puts: 3,524 (52%)

Prior (10/07) 9,813

Calls: 6,147 (63%)

Puts: 3,666 (37%)

Current vs Prior -31.19%

Calls: -47.49% (Calls)

Puts: -3.87% (Puts)

Prior 7-Day Total 62,930

Calls: 39,548 (63%)

Puts: 23,382 (37%)

Prior 7-Day Average 8,990

Calls: 5,649 (63%)

Puts: 3,340 (37%)

Current vs Prior 7-Day Avg -24.89%

Calls: -42.86%

Puts: +5.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/08) $1.44M

Calls: $867.5K (60%)

Puts: $571.1K (40%)

Prior (10/07) $2.85M

Calls: $1.80M (63%)

Puts: $1.05M (37%)

Current vs Prior -49.46%

Calls: -51.71%

Puts: -45.61%

Prior 7-Day Total $12.69M

Calls: $7.46M (59%)

Puts: $5.23M (41%)

Prior 7-Day Average $1.81M

Calls: $1.07M (59%)

Puts: $747.3K (41%)

Current vs Prior 7-Day Avg -20.64%

Calls: -18.58%

Puts: -23.58%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 1.09

Prior (10/07) 0.60

Current vs Prior +83.05%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg +92.24%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/08) 62,838

Calls: 43,145 (69%)

Puts: 19,693 (31%)

Prior (10/07) 72,667

Calls: 45,707 (63%)

Puts: 26,960 (37%)

Current vs Prior -13.53%

Prior 7-Day Total 441,601

Calls: 297,977 (67%)

Puts: 143,624 (33%)

Prior 7-Day Average 63,085

Calls: 42,568 (67%)

Puts: 20,517 (33%)

Current vs Prior 7-Day Avg -0.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.42% | 10.75%10.75% | 26.79%

Prior 6.76% | 11.88%11.88% | 27.06%

Current vs Prior -19.83% | -9.51%-9.51% | -0.99%

Prior 7-Day Avg 7.79% | 12.92%14.32% | 29.23%

Current vs 7-Day Avg -30.34% | -16.80%-24.92% | -8.35%

Prior 7-Day Eod 6.76% | 11.88%11.88% | 27.06%

Current vs 7-Day Eod -19.83% | -9.51%-9.51% | -0.99%

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 60% call dollar volume ($867.5K). Slightly bearish P/C ratio of 1.09. P/C ratio rising 83% - increased hedging/bearish positioning. Call-heavy open interest (43,145 calls vs 19,693 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

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 7 of results (avg 6.2%, best 5.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 20	4.80	5.10	$4.95	6.1%	6	0.79	--
$25.00	Nov 20	1.55	1.65	$1.60	6.2%	130	0.38	2.6K
$22.50	Nov 20	2.30	2.45	$2.38	6.3%	62	0.51	850

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 20	0.95	1.00	$0.98	5.1%	45	0.21	2.2K
$20.00	Nov 20	1.90	2.00	$1.95	5.1%	57	0.35	2.8K
$25.00	Nov 20	4.90	5.20	$5.05	5.9%	7	0.61	--
$22.50	Nov 20	3.20	3.50	$3.35	9.0%	38	0.49	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.78, cheapest $0.75)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Oct 16	0.70	0.80	$0.75	13.3%	10	0.43	55
$24.00	Oct 23	0.55	0.65	$0.60	16.7%	1	0.28	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Nov 20	0.95	1.00	$0.98	5.1%	45	0.21	2.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.65, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 9	1.60	2.65	$2.13	49.3%	3	0.92	--
$19.50	Oct 16	1.90	2.65	$2.28	32.9%	3	0.80	--
$17.50	Nov 20	4.80	5.10	$4.95	6.1%	6	0.79	--
$18.00	Nov 13	4.00	4.80	$4.40	18.2%	9	0.76	6
$20.00	Oct 16	1.60	1.95	$1.78	19.7%	1	0.74	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Oct 9	1.80	2.25	$2.03	22.2%	4	0.91	166
$25.00	Oct 16	3.50	4.10	$3.80	15.8%	3	0.88	--
$23.00	Oct 9	1.45	1.95	$1.70	29.4%	8	0.88	223
$22.50	Oct 9	1.05	1.45	$1.25	32.0%	79	0.81	247
$25.50	Oct 23	4.10	4.90	$4.50	17.8%	24	0.81	23

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 4.2K, top 451)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	0.55	0.80	$0.68	36.8%	177	0.27	241
$25.00	Nov 20	1.55	1.65	$1.60	6.2%	130	0.38	2.6K
$25.00	Oct 16	0.10	0.20	$0.15	66.7%	108	0.12	2.3K
$22.50	Oct 9	0.00	0.25	$0.13	192.3%	64	0.19	425
$22.50	Nov 20	2.30	2.45	$2.38	6.3%	62	0.51	850

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Oct 9	0.05	0.25	$0.15	133.3%	451	0.21	1.2K
$20.00	Oct 16	0.35	0.45	$0.40	25.0%	419	0.26	735
$20.50	Oct 16	0.50	0.65	$0.57	26.3%	324	0.34	95
$19.50	Oct 16	0.20	0.40	$0.30	66.7%	306	0.20	37
$19.50	Oct 9	0.00	0.10	$0.05	200.0%	300	0.08	--

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 9.7%, max 20.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Oct 9	Nov 20	111.9%	96.4%	16.1%	126	1.3K
$19.00	Nov 6	Nov 13	93.5%	91.5%	2.2%	16	11
$21.50	Oct 9	Nov 13	98.8%	97.9%	0.8%	45	62

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$20.50	Oct 9	Nov 13	111.8%	92.4%	20.9%	453	1.2K
$22.50	Oct 9	Nov 20	111.9%	96.4%	16.1%	117	1.4K
$21.50	Oct 9	Nov 6	98.8%	96.6%	2.2%	55	363

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 0.72, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$20.00	Nov 20	$1.45	$1.05	$1.45	79%	0.72	$18.95
$23.00	$25.00	Nov 6	$0.41	$1.59	$0.41	44%	3.88	$23.41
$20.00	$22.50	Nov 20	$1.12	$1.38	$1.12	65%	1.23	$21.12
$23.00	$25.00	Nov 13	$0.50	$1.50	$0.50	46%	3.00	$23.50
$22.50	$25.00	Nov 20	$0.78	$1.72	$0.78	51%	2.21	$23.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$23.00	Oct 9	$0.33	$0.17	$0.33	91%	0.52	$23.17
$24.00	$23.50	Nov 6	$0.25	$0.25	$0.25	60%	1.00	$23.75
$22.00	$21.50	Oct 16	$0.25	$0.25	$0.25	57%	1.00	$21.75
$20.00	$19.50	Oct 16	$0.10	$0.40	$0.10	26%	4.00	$19.90
$23.00	$22.50	Oct 30	$0.28	$0.22	$0.28	59%	0.79	$22.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.63, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$23.50	$24.00	Oct 16	$0.15	$0.15	$0.35	76%	0.43	$23.65
$23.00	$23.50	Oct 16	$0.18	$0.18	$0.32	69%	0.56	$23.18
$25.00	$25.50	Oct 23	$0.14	$0.14	$0.36	76%	0.39	$25.14
$21.50	$22.00	Oct 9	$0.20	$0.20	$0.30	53%	0.67	$21.70
$22.50	$23.00	Nov 6	$0.25	$0.25	$0.25	52%	1.00	$22.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$17.50	Nov 20	$0.97	$0.97	$1.53	65%	0.63	$19.03
$21.00	$20.50	Nov 13	$0.35	$0.35	$0.15	58%	2.33	$20.65
$19.50	$18.00	Oct 30	$0.45	$0.45	$1.05	71%	0.43	$19.05
$18.50	$18.00	Oct 23	$0.20	$0.20	$0.30	82%	0.67	$18.30
$21.00	$20.50	Nov 6	$0.30	$0.30	$0.20	58%	1.50	$20.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.61, cheapest $0.57)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 9	Oct 16	$0.57	98.8%	80.1%
$21.00	Oct 9	Oct 16	$0.57	92.4%	78.7%
$20.50	Oct 30	Nov 13	$0.76	85.0%	92.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.50	Oct 9	Oct 16	$0.57	98.8%	80.1%
$21.00	Oct 9	Oct 16	$0.57	92.4%	78.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.02% of stock, avg 15.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.50	Oct 9	$0.38	$0.48	$0.86	$20.64	$22.36	4.02%
$21.00	Oct 9	$0.68	$0.23	$0.91	$20.09	$21.91	4.25%
$22.00	Oct 9	$0.18	$0.85	$1.03	$20.97	$23.03	4.82%
$22.50	Oct 9	$0.13	$1.25	$1.38	$21.12	$23.88	6.45%
$23.00	Oct 9	$0.08	$1.70	$1.78	$21.22	$24.78	8.32%
$21.50	Oct 16	$0.95	$1.05	$2.00	$19.50	$23.50	9.35%
$21.00	Oct 16	$1.25	$0.80	$2.05	$18.95	$23.05	9.58%
$22.00	Oct 16	$0.75	$1.30	$2.05	$19.95	$24.05	9.58%
$23.50	Oct 9	$0.05	$2.03	$2.08	$21.42	$25.58	9.72%
$19.50	Oct 9	$2.13	$0.05	$2.18	$17.32	$21.68	10.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.61% of stock, avg 9.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.50	Oct 9	$0.08	$0.05	$0.13	$19.37	$23.13
$23.00	$20.00	Oct 9	$0.08	$0.08	$0.16	$19.84	$23.16
$22.50	$19.50	Oct 9	$0.13	$0.05	$0.18	$19.32	$22.68
$23.00	$19.00	Oct 9	$0.08	$0.13	$0.21	$18.79	$23.21
$22.50	$20.00	Oct 9	$0.13	$0.08	$0.21	$19.79	$22.71
$23.00	$20.50	Oct 9	$0.08	$0.15	$0.23	$20.27	$23.23
$22.50	$19.00	Oct 9	$0.13	$0.13	$0.26	$18.74	$22.76
$22.50	$20.50	Oct 9	$0.13	$0.15	$0.28	$20.22	$22.78
$22.00	$19.50	Oct 9	$0.18	$0.05	$0.23	$19.27	$22.23
$22.00	$20.00	Oct 9	$0.18	$0.08	$0.26	$19.74	$22.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 2.13, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	25/26	Oct 23	$0.34	$0.16	59%	2.13	$18.16	$25.34
18/18	24/24	Oct 23	$0.35	$0.15	49%	2.33	$18.15	$23.85
19/20	25/26	Oct 23	$0.34	$0.16	50%	2.12	$19.16	$25.34
19/20	24/24	Oct 23	$0.35	$0.15	41%	2.33	$19.15	$23.85
19/20	24/24	Oct 16	$0.27	$0.23	56%	1.17	$19.23	$23.77
19/20	23/24	Oct 16	$0.30	$0.20	49%	1.50	$19.20	$23.30
20/20	24/24	Oct 16	$0.32	$0.18	42%	1.78	$20.18	$23.82
20/20	23/24	Oct 16	$0.35	$0.15	35%	2.33	$20.15	$23.35
20/20	25/26	Oct 23	$0.29	$0.21	45%	1.38	$19.71	$25.29
18/19	25/26	Nov 6	$0.32	$0.18	38%	1.78	$18.68	$25.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 6.58, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$20.00	$22.50	Nov 20	$0.33	$2.17	28%	6.58
$20.00	$22.50	$25.00	Nov 20	$0.34	$2.16	26%	6.35
$21.00	$21.50	$22.00	Oct 9	$0.10	$0.40	38%	4.00
$21.50	$22.00	$22.50	Oct 16	$0.08	$0.42	14%	5.25
$22.00	$22.50	$23.00	Oct 30	$0.07	$0.43	8%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$22.50	$25.00	Nov 20	$0.30	$2.20	26%	7.33
$21.00	$21.50	$22.00	Oct 9	$0.12	$0.38	38%	3.17
$20.00	$20.50	$21.00	Oct 16	$0.06	$0.44	16%	7.33
$17.50	$20.00	$22.50	Nov 20	$0.43	$2.07	28%	4.81
$19.50	$20.00	$20.50	Oct 16	$0.07	$0.43	13%	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. 40 found (best net $-0.36, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$25.00	1:2	Nov 20	-$0.82	$1.68
$22.00	$23.50	1:2	Oct 23	-$0.30	$1.20
$20.00	$22.50	1:2	Nov 20	-$1.26	$1.24
$21.00	$21.50	1:2	Oct 9	-$0.08	$0.42
$23.50	$24.00	1:2	Oct 16	-$0.05	$0.45

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$23.00	1:2	Oct 16	-$0.36	$1.64
$20.00	$17.50	1:2	Nov 20	-$0.01	$2.49
$21.50	$20.00	1:2	Oct 23	-$0.02	$1.48
$22.50	$20.00	1:2	Nov 20	-$0.55	$1.95
$19.50	$18.00	1:2	Oct 30	$0.00	$1.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.25%, avg 5.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$25.00	Nov 20	$1.55	0.38	16.9%	7.25%	24.12%	130	2.6K
$22.50	Nov 20	$2.30	0.51	5.2%	10.75%	15.94%	62	850
$25.00	Nov 13	$1.30	0.37	16.9%	6.08%	22.95%	23	14
$25.50	Nov 13	$1.15	0.34	19.2%	5.38%	24.59%	2	--
$23.00	Nov 13	$1.80	0.46	7.5%	8.42%	15.94%	3	--
$22.00	Nov 13	$2.15	0.52	2.9%	10.05%	12.90%	14	121
$22.50	Nov 13	$1.85	0.49	5.2%	8.65%	13.84%	2	2
$21.50	Nov 13	$2.30	0.55	0.5%	10.75%	11.27%	3	8
$25.00	Nov 6	$0.95	0.34	16.9%	4.44%	21.32%	32	--
$23.00	Nov 6	$1.45	0.44	7.5%	6.78%	14.31%	11	23

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 3,228

Total Puts 3,524

Put/Call Ratio 1.09

Net Difference -296

Prior's Put/Call Breakdown

Total Calls 6,147

Total Puts 3,666

Put/Call Ratio 0.60

Net Difference 2,481

Prior 7-Day Put/Call Summary

Total Calls 39,548

Total Puts 23,382

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