UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$19.64 -5.71%

$19.71 (+0.37%)🌙

as of 10/12 06:51 PM

(10/8 18:47) ◀

Monday, October 12, 2026 (6:51pm)

▶ (10/13 18:51)

◀ 10/12 18:51 ▶

Option Volume

Detail

ℹ

Current (10/12) 8,612

Calls: 5,073 (59%)

Puts: 3,539 (41%)

Prior (10/08) 6,752

Calls: 3,228 (48%)

Puts: 3,524 (52%)

Current vs Prior +27.55%

Calls: +57.16% (Calls)

Puts: +0.43% (Puts)

Prior 7-Day Total 63,482

Calls: 37,983 (60%)

Puts: 25,499 (40%)

Prior 7-Day Average 9,068

Calls: 5,426 (60%)

Puts: 3,642 (40%)

Current vs Prior 7-Day Avg -5.04%

Calls: -6.51%

Puts: -2.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/12) $1.77M

Calls: $990.4K (56%)

Puts: $783.9K (44%)

Prior (10/08) $1.44M

Calls: $867.5K (60%)

Puts: $571.1K (40%)

Current vs Prior +23.33%

Calls: +14.16%

Puts: +37.26%

Prior 7-Day Total $13.09M

Calls: $7.49M (57%)

Puts: $5.59M (43%)

Prior 7-Day Average $1.87M

Calls: $1.07M (57%)

Puts: $799.1K (43%)

Current vs Prior 7-Day Avg -5.10%

Calls: -7.50%

Puts: -1.90%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/12) 0.70

Prior (10/08) 1.09

Current vs Prior -36.10%

Prior 7-Day Average 0.68

Current vs Prior 7-Day Avg +2.30%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/12) 70,710

Calls: 42,842 (61%)

Puts: 27,868 (39%)

Prior (10/08) 62,838

Calls: 43,145 (69%)

Puts: 19,693 (31%)

Current vs Prior +12.53%

Prior 7-Day Total 445,275

Calls: 299,489 (67%)

Puts: 145,786 (33%)

Prior 7-Day Average 63,610

Calls: 42,784 (67%)

Puts: 20,826 (33%)

Current vs Prior 7-Day Avg +11.16%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 8.25% | 12.73%8.25% | 23.68%

Prior 5.42% | 10.75%10.75% | 26.79%

Current vs Prior +52.10% | +18.38%-23.29% | -11.62%

Prior 7-Day Avg 7.28% | 12.44%13.41% | 28.62%

Current vs 7-Day Avg +13.26% | +2.34%-38.47% | -17.26%

Prior 7-Day Eod 5.42% | 10.75%10.75% | 26.79%

Current vs 7-Day Eod +52.10% | +18.38%-23.29% | -11.62%

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

Bullish P/C ratio of 0.70. P/C ratio dropping 36% - sentiment shifting bullish. Call-heavy open interest (42,842 calls vs 27,868 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 8 of results (avg 7.7%, best 4.5%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Nov 20	2.15	2.25	$2.20	4.5%	57	0.54	728
$22.50	Nov 20	1.35	1.45	$1.40	7.1%	135	0.39	893
$17.50	Nov 20	3.30	3.60	$3.45	8.7%	2	0.71	190

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 30	1.50	1.60	$1.55	6.5%	120	0.51	132
$20.00	Nov 20	2.35	2.55	$2.45	8.2%	55	0.46	2.8K
$17.50	Nov 20	1.15	1.25	$1.20	8.3%	47	0.29	2.3K
$22.50	Oct 16	2.70	2.95	$2.83	8.8%	40	0.91	436
$22.50	Nov 20	3.90	4.30	$4.10	9.8%	26	0.61	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.77, cheapest $0.60)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 16	0.70	0.85	$0.77	19.5%	15	0.56	290
$20.50	Oct 23	0.70	0.85	$0.77	19.5%	39	0.42	6
$21.00	Oct 30	0.85	1.00	$0.93	16.1%	54	0.39	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Oct 16	0.55	0.65	$0.60	16.7%	199	0.45	840

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.68, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Oct 16	3.40	4.10	$3.75	18.7%	1	0.97	--
$17.00	Oct 16	1.90	3.00	$2.45	44.9%	2	0.91	--
$17.50	Oct 16	2.20	2.55	$2.38	14.7%	165	0.90	29
$18.00	Oct 16	1.60	2.00	$1.80	22.2%	29	0.83	11
$18.50	Oct 16	1.15	1.65	$1.40	35.7%	42	0.75	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Oct 16	3.20	3.60	$3.40	11.8%	33	0.93	131
$23.50	Oct 16	3.60	4.10	$3.85	13.0%	2	0.93	--
$22.50	Oct 16	2.70	2.95	$2.83	8.8%	40	0.91	436
$22.00	Oct 16	2.20	2.65	$2.42	18.6%	18	0.87	204
$23.00	Oct 23	3.00	3.90	$3.45	26.1%	1	0.85	33

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 4.5K, top 425)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.40	0.65	$0.53	47.2%	331	0.44	71
$22.50	Oct 16	0.00	0.15	$0.08	187.5%	191	0.09	411
$17.50	Oct 16	2.20	2.55	$2.38	14.7%	165	0.90	29
$21.00	Oct 16	0.15	0.30	$0.22	68.2%	137	0.24	132
$22.50	Nov 20	1.35	1.45	$1.40	7.1%	135	0.39	893

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Oct 16	0.75	0.95	$0.85	23.5%	425	0.56	1.1K
$20.50	Oct 16	1.00	1.45	$1.23	36.6%	344	0.66	433
$17.00	Oct 30	0.30	0.60	$0.45	66.7%	314	0.20	62
$19.50	Oct 16	0.55	0.65	$0.60	16.7%	199	0.45	840
$18.00	Oct 30	0.55	0.75	$0.65	30.8%	132	0.28	71

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 7.7%, max 9.6%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 16	Nov 13	94.1%	85.9%	9.6%	43	11

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Oct 16	Nov 13	94.1%	85.9%	9.6%	49	46
$18.00	Oct 16	Nov 13	92.9%	89.4%	3.9%	27	26

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 1.00, avg 1.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$20.00	Nov 20	$1.25	$1.25	$1.25	71%	1.00	$18.75
$20.00	$22.50	Nov 20	$0.80	$1.70	$0.80	54%	2.12	$20.80
$20.00	$20.50	Oct 23	$0.11	$0.39	$0.11	48%	3.55	$20.11
$20.00	$20.50	Oct 30	$0.15	$0.35	$0.15	49%	2.33	$20.15
$19.50	$20.00	Nov 13	$0.20	$0.30	$0.20	56%	1.50	$19.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$23.00	$22.50	Oct 23	$0.32	$0.18	$0.32	85%	0.56	$22.68
$20.50	$20.00	Oct 23	$0.18	$0.32	$0.18	59%	1.78	$20.32
$21.00	$20.50	Oct 16	$0.27	$0.23	$0.27	77%	0.85	$20.73
$22.00	$21.50	Oct 30	$0.30	$0.20	$0.30	70%	0.67	$21.70
$20.00	$19.50	Nov 6	$0.20	$0.30	$0.20	48%	1.50	$19.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.22, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Oct 23	$0.28	$0.28	$0.22	67%	1.27	$21.78
$20.50	$21.00	Oct 23	$0.32	$0.32	$0.18	58%	1.78	$20.82
$22.00	$22.50	Nov 6	$0.30	$0.30	$0.20	62%	1.50	$22.30
$21.00	$21.50	Nov 6	$0.30	$0.30	$0.20	55%	1.50	$21.30
$20.50	$21.00	Oct 16	$0.18	$0.18	$0.32	66%	0.56	$20.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Nov 6	$0.55	$0.55	$0.45	60%	1.22	$18.45
$18.00	$17.00	Nov 6	$0.41	$0.41	$0.59	69%	0.69	$17.59
$18.00	$17.00	Nov 13	$0.42	$0.42	$0.58	67%	0.72	$17.58
$17.00	$16.00	Oct 30	$0.25	$0.25	$0.75	80%	0.33	$16.75
$18.50	$17.50	Oct 23	$0.30	$0.30	$0.70	70%	0.43	$18.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.40, cheapest $0.35)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Oct 16	Oct 23	$0.35	82.8%	73.5%
$20.50	Oct 16	Oct 23	$0.37	89.6%	80.8%
$19.50	Oct 16	Oct 23	$0.43	84.0%	78.3%
$19.00	Oct 16	Oct 30	$0.60	82.0%	78.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Oct 16	Oct 23	$0.45	82.8%	73.5%
$20.50	Oct 16	Oct 23	$0.25	89.6%	80.8%
$19.50	Oct 16	Oct 23	$0.35	84.0%	78.3%
$19.00	Oct 16	Oct 23	$0.37	82.0%	80.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 6.98% of stock, avg 14.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Oct 16	$0.77	$0.60	$1.37	$18.13	$20.87	6.98%
$20.00	Oct 16	$0.53	$0.85	$1.38	$18.62	$21.38	7.03%
$19.00	Oct 16	$1.10	$0.38	$1.48	$17.52	$20.48	7.54%
$20.50	Oct 16	$0.40	$1.23	$1.63	$18.87	$22.13	8.30%
$18.50	Oct 16	$1.40	$0.30	$1.70	$16.80	$20.20	8.66%
$21.00	Oct 16	$0.22	$1.50	$1.72	$19.28	$22.72	8.76%
$18.00	Oct 16	$1.80	$0.18	$1.98	$16.02	$19.98	10.08%
$19.50	Oct 23	$1.20	$0.95	$2.15	$17.35	$21.65	10.95%
$21.50	Oct 16	$0.18	$2.00	$2.18	$19.32	$23.68	11.10%
$20.00	Oct 23	$0.88	$1.30	$2.18	$17.82	$22.18	11.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 1.17% of stock, avg 9.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Oct 16	$0.13	$0.10	$0.23	$17.27	$22.23
$21.50	$17.50	Oct 16	$0.18	$0.10	$0.28	$17.22	$21.78
$22.00	$18.00	Oct 16	$0.13	$0.18	$0.31	$17.69	$22.31
$21.50	$18.00	Oct 16	$0.18	$0.18	$0.36	$17.64	$21.86
$21.00	$17.50	Oct 16	$0.22	$0.10	$0.32	$17.18	$21.32
$21.00	$18.00	Oct 16	$0.22	$0.18	$0.40	$17.60	$21.40
$22.00	$18.50	Oct 16	$0.13	$0.30	$0.43	$18.07	$22.43
$21.50	$18.50	Oct 16	$0.18	$0.30	$0.48	$18.02	$21.98
$21.00	$18.50	Oct 16	$0.22	$0.30	$0.52	$17.98	$21.52
$22.00	$17.00	Oct 23	$0.35	$0.18	$0.53	$16.47	$22.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.50, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
18/18	20/21	Oct 16	$0.30	$0.20	40%	1.50	$18.20	$20.80
18/18	22/22	Oct 23	$0.58	$0.42	38%	1.38	$17.92	$22.08

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 5.25, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$20.00	$22.50	Nov 20	$0.45	$2.05	32%	4.56
$19.00	$19.50	$20.00	Oct 16	$0.09	$0.41	23%	4.56
$19.50	$20.00	$20.50	Oct 16	$0.11	$0.39	21%	3.55
$22.00	$22.50	$23.00	Oct 23	$0.07	$0.43	8%	6.14
$19.50	$20.00	$20.50	Oct 30	$0.08	$0.42	10%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$20.00	$22.50	Nov 20	$0.40	$2.10	32%	5.25
$18.50	$19.00	$19.50	Oct 30	$0.06	$0.44	12%	7.33
$17.00	$18.00	$19.00	Nov 6	$0.14	$0.86	18%	6.14
$21.50	$22.00	$22.50	Oct 23	$0.10	$0.40	15%	4.00
$17.00	$17.50	$18.00	Oct 16	$0.08	$0.42	8%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.95, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$20.00	1:2	Nov 20	-$0.95	$1.55
$20.00	$22.50	1:2	Nov 20	-$0.60	$1.90
$21.50	$22.00	1:2	Oct 23	-$0.07	$0.43
$20.50	$21.00	1:2	Oct 23	-$0.13	$0.37
$21.50	$22.00	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Nov 20	-$0.80	$1.70
$18.00	$17.00	1:2	Nov 6	-$0.16	$0.84
$18.50	$18.00	1:2	Oct 16	-$0.06	$0.44
$19.50	$19.00	1:2	Oct 16	-$0.16	$0.34
$17.50	$17.00	1:2	Oct 23	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.87%, avg 4.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Nov 20	$1.35	0.39	14.6%	6.87%	21.44%	135	893
$20.00	Nov 20	$2.15	0.54	1.8%	10.95%	12.78%	57	728
$21.50	Nov 13	$1.35	0.43	9.5%	6.87%	16.34%	2	8
$22.00	Nov 13	$1.20	0.39	12.0%	6.11%	18.13%	2	--
$20.00	Nov 13	$1.90	0.52	1.8%	9.67%	11.51%	4	3
$22.50	Nov 13	$1.05	0.36	14.6%	5.35%	19.91%	1	--
$21.00	Nov 13	$1.45	0.45	6.9%	7.38%	14.31%	8	4
$23.00	Nov 13	$0.95	0.33	17.1%	4.84%	21.95%	4	--
$21.00	Nov 6	$1.20	0.45	6.9%	6.11%	13.03%	6	26
$22.00	Nov 6	$0.90	0.38	12.0%	4.58%	16.60%	21	30

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 5,073

Total Puts 3,539

Put/Call Ratio 0.70

Net Difference 1,534

Prior's Put/Call Breakdown

Total Calls 3,228

Total Puts 3,524

Put/Call Ratio 1.09

Net Difference -296

Prior 7-Day Put/Call Summary

Total Calls 37,983

Total Puts 25,499

Average Put/Call Ratio 0.68

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