UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$20.96 +8.97%

(6/30 09:45) ◀

Tuesday, June 30, 2026 (9:50am)

▶ (6/30 09:55)

◀ 6/30 09:50 ▶

Option Volume

Detail

ℹ

Current (06/30 9:50am) 3,687

Calls: 1,275 (35%)

Puts: 2,412 (65%)

Prior --

Calls: 6,918 (78%)

Puts: 1,898 (22%)

Current vs Prior +0.00%

Calls: -81.57% (Calls)

Puts: +27.08% (Puts)

Prior 7-Day Total 36,863

Calls: 27,886 (76%)

Puts: 8,977 (24%)

Prior 7-Day Average 6,143

Calls: 3,983 (76%)

Puts: 1,282 (24%)

Current vs Prior 7-Day Avg -39.99%

Calls: -67.99%

Puts: +88.08%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 9:50am) $475.0K

Calls: $261.6K (55%)

Puts: $213.4K (45%)

Prior --

Calls: $1.30M (93%)

Puts: $94.9K (7%)

Current vs Prior +0.00%

Calls: -79.89%

Puts: +124.80%

Prior 7-Day Total $5.43M

Calls: $4.91M (90%)

Puts: $528.6K (10%)

Prior 7-Day Average $905.7K

Calls: $700.8K (90%)

Puts: $75.5K (10%)

Current vs Prior 7-Day Avg -47.55%

Calls: -62.67%

Puts: +182.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:50am) 1.89

Prior 1.00

Current vs Prior +89.18%

Prior 7-Day Average 0.97

Current vs Prior 7-Day Avg +95.86%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 9:50am) 94,083

Calls: 65,513 (70%)

Puts: 28,570 (30%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 488,057

Calls: 345,738 (71%)

Puts: 142,319 (29%)

Prior 7-Day Average 81,342

Calls: 57,623 (71%)

Puts: 23,719 (29%)

Current vs Prior 7-Day Avg +15.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.60% | 18.03%14.60% | 18.03%18.03% | 32.44%

Prior 13.12% | 17.89%-- | ---- | --

Current vs Prior -23.63% | -18.39%-- | ---- | --

Prior 7-Day Avg 13.52% | 19.01%-- | ---- | --

Current vs 7-Day Avg -25.88% | -23.20%-- | ---- | --

Prior 7-Day Eod 13.12% | 17.89%-- | ---- | --

Current vs 7-Day Eod -23.63% | -18.39%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 73.31% | 81.25%

Calls: 90.09% | 100.00%

Puts: 56.52% | 62.50%

Prior 36.02% | 30.00%

Calls: 28.57% | 26.67%

Puts: 43.48% | 33.33%

Current vs Prior +103.53% | +170.83%

Prior 7-Day Avg 38.47% | 30.93%

Calls: 32.98% | 23.63%

Puts: 43.96% | 38.23%

Current vs 7-Day Avg +90.58% | +162.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 1.89 - heavy put buying. P/C ratio rising 89% - increased hedging/bearish positioning. Call-heavy open interest (65,513 calls vs 28,570 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BULLISH	BEARISH	BEARISH
09:40	BULLISH	BEARISH	BEARISH
09:35	BULLISH	BULLISH	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. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.69, highest 0.89)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 2	1.30	4.00	$2.65	101.9%	--	0.89	11
$17.00	Jul 2	2.80	5.10	$3.95	58.2%	--	0.86	107
$17.00	Jul 17	3.30	5.00	$4.15	41.0%	--	0.85	22
$17.50	Jul 2	2.25	4.80	$3.53	72.2%	--	0.84	15
$17.00	Jul 24	2.90	5.80	$4.35	66.7%	--	0.84	46

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 2	1.70	4.90	$3.30	97.0%	--	0.89	430
$25.00	Jul 2	3.30	5.60	$4.45	51.7%	1	0.87	84
$25.00	Jul 10	3.80	5.70	$4.75	40.0%	--	0.81	21
$23.00	Jul 2	0.90	3.70	$2.30	121.7%	--	0.80	533
$24.00	Jul 10	2.20	4.80	$3.50	74.3%	--	0.75	19

Most actively traded options today. High liquidity = easy entry/exit. 58 active (total vol 3.1K, top 2.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	0.20	0.80	$0.50	120.0%	134	0.36	60
$24.00	Jul 10	0.25	0.80	$0.53	103.8%	103	0.26	258
$21.00	Jul 2	0.80	1.10	$0.95	31.6%	82	0.54	397
$21.50	Jul 10	1.00	1.60	$1.30	46.2%	56	0.50	152
$19.00	Jul 17	2.65	3.40	$3.03	24.8%	56	0.72	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.40	0.80	$0.60	66.7%	2.2K	0.29	527
$17.00	Jul 31	0.45	1.00	$0.73	75.3%	10	0.19	26
$18.00	Jul 31	0.85	1.35	$1.10	45.5%	10	0.25	233
$18.50	Jul 2	0.05	0.25	$0.15	133.3%	9	0.12	195
$20.50	Jul 31	1.65	2.90	$2.28	54.8%	6	0.41	12

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 60.1%, max 196.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 2	Aug 7	290.4%	105.3%	175.8%	--	118
$17.50	Jul 2	Jul 17	275.9%	109.1%	152.9%	1	564
$24.50	Jul 2	Jul 31	210.3%	100.2%	109.9%	1	52
$25.00	Jul 2	Jul 31	191.4%	105.6%	81.3%	--	149
$19.00	Jul 2	Aug 7	168.3%	109.2%	54.2%	26	100

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 2	Jul 31	290.4%	98.0%	196.4%	10	50
$17.50	Jul 2	Jul 17	275.9%	109.1%	152.9%	5	837
$18.00	Jul 2	Jul 31	237.2%	101.2%	134.4%	10	371
$25.00	Jul 2	Jul 17	191.4%	104.8%	82.7%	2	487
$19.50	Jul 2	Jul 31	166.7%	104.0%	60.4%	--	188

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.00, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$24.50	Jul 17	$0.10	$0.40	$0.10	4.00	$24.10
$24.00	$24.50	Jul 24	$0.10	$0.40	$0.10	4.00	$24.10
$24.00	$24.50	Jul 31	$0.10	$0.40	$0.10	4.00	$24.10
$22.00	$22.50	Jul 10	$0.11	$0.39	$0.11	3.55	$22.11
$23.00	$24.00	Jul 24	$0.22	$0.78	$0.22	3.55	$23.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 2	$0.12	$0.38	$0.12	3.17	$19.38
$18.00	$17.00	Jul 24	$0.25	$0.75	$0.25	3.00	$17.75
$20.00	$19.50	Jul 2	$0.15	$0.35	$0.15	2.33	$19.85
$20.00	$19.50	Jul 10	$0.15	$0.35	$0.15	2.33	$19.85
$21.00	$20.50	Jul 10	$0.15	$0.35	$0.15	2.33	$20.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 9.00, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.50	$18.50	Jul 2	$0.88	$0.88	$0.12	7.33	$18.38
$18.00	$19.00	Jul 24	$0.75	$0.75	$0.25	3.00	$18.75
$18.50	$19.00	Aug 7	$0.37	$0.37	$0.13	2.85	$18.87
$17.50	$18.00	Jul 17	$0.35	$0.35	$0.15	2.33	$17.85
$21.00	$21.50	Jul 17	$0.35	$0.35	$0.15	2.33	$21.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 24	$0.90	$0.90	$0.10	9.00	$23.10
$24.00	$22.50	Jul 17	$1.25	$1.25	$0.25	5.00	$22.75
$24.00	$23.00	Jul 10	$0.75	$0.75	$0.25	3.00	$23.25
$20.50	$20.00	Jul 31	$0.33	$0.33	$0.17	1.94	$20.17
$22.50	$22.00	Jul 10	$0.32	$0.32	$0.18	1.78	$22.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.44, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 2	Jul 10	$0.12	210.3%	110.0%
$19.50	Jul 2	Jul 10	$0.16	166.7%	104.5%
$25.00	Jul 2	Jul 10	$0.17	191.4%	108.5%
$17.00	Jul 2	Jul 17	$0.20	290.4%	115.1%
$23.50	Jul 2	Jul 10	$0.37	142.8%	100.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 2	Jul 10	$0.20	140.6%	103.5%
$19.00	Jul 2	Jul 10	$0.25	168.3%	103.5%
$22.00	Jul 2	Jul 10	$0.28	129.9%	87.7%
$19.50	Jul 2	Jul 10	$0.30	166.7%	104.5%
$20.00	Jul 2	Jul 10	$0.30	138.3%	101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 8.59% of stock, avg 18.42%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 2	$0.95	$0.85	$1.80	$19.20	$22.80	8.59%
$21.50	Jul 2	$0.70	$1.15	$1.85	$19.65	$23.35	8.83%
$20.50	Jul 2	$1.25	$0.68	$1.93	$18.57	$22.43	9.21%
$20.00	Jul 2	$1.42	$0.60	$2.02	$17.98	$22.02	9.64%
$22.00	Jul 2	$0.50	$1.60	$2.10	$19.90	$24.10	10.02%
$19.50	Jul 2	$1.67	$0.45	$2.12	$17.38	$21.62	10.11%
$22.50	Jul 2	$0.35	$1.88	$2.23	$20.27	$24.73	10.64%
$19.00	Jul 2	$2.13	$0.33	$2.46	$16.54	$21.46	11.74%
$23.00	Jul 2	$0.25	$2.30	$2.55	$20.45	$25.55	12.17%
$19.50	Jul 10	$1.83	$0.75	$2.58	$16.92	$22.08	12.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 2.77% of stock, avg 10.69%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Jul 2	$0.25	$0.33	$0.58	$18.42	$23.58
$22.50	$19.00	Jul 2	$0.35	$0.33	$0.68	$18.32	$23.18
$23.00	$19.50	Jul 2	$0.25	$0.45	$0.70	$18.80	$23.70
$24.50	$19.00	Jul 2	$0.38	$0.33	$0.71	$18.29	$25.21
$22.50	$19.50	Jul 2	$0.35	$0.45	$0.80	$18.70	$23.30
$22.00	$19.00	Jul 2	$0.50	$0.33	$0.83	$18.17	$22.83
$24.50	$19.50	Jul 2	$0.38	$0.45	$0.83	$18.67	$25.33
$23.00	$20.00	Jul 2	$0.25	$0.60	$0.85	$19.15	$23.85
$23.00	$20.50	Jul 2	$0.25	$0.68	$0.93	$19.57	$23.93
$22.00	$19.50	Jul 2	$0.50	$0.45	$0.95	$18.55	$22.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 9.00, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	23/24	Jul 31	$0.90	$0.10	9.00	$18.10	$23.90
21/22	23/24	Jul 24	$0.85	$0.15	5.67	$21.15	$23.85
17/18	23/24	Jul 31	$0.82	$0.18	4.56	$17.18	$23.82
20/20	21/22	Jul 2	$0.40	$0.10	4.00	$19.60	$21.40
18/19	22/23	Jul 31	$0.80	$0.20	4.00	$18.20	$23.30
20/20	21/22	Jul 31	$0.40	$0.10	4.00	$19.60	$21.40
20/20	22/22	Jul 10	$0.39	$0.11	3.55	$20.11	$22.39
20/20	23/24	Jul 17	$0.39	$0.11	3.55	$19.61	$23.39
20/20	23/24	Jul 31	$0.78	$0.22	3.55	$19.72	$23.78
18/19	22/22	Jul 2	$0.38	$0.12	3.17	$18.62	$21.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 11.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.50	$21.00	$21.50	Jul 2	$0.05	$0.45	9.00
$21.00	$21.50	$22.00	Jul 2	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 2	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 2	$0.06	$0.44	7.33
$20.50	$21.00	$21.50	Jul 10	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Jul 31	$0.08	$0.92	11.50
$23.00	$24.00	$25.00	Jul 2	$0.15	$0.85	5.67
$20.00	$20.50	$21.00	Jul 2	$0.09	$0.41	4.56
$17.00	$17.50	$18.00	Jul 17	$0.10	$0.40	4.00
$18.50	$19.00	$19.50	Jul 17	$0.10	$0.40	4.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-0.93, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$23.00	1:2	Aug 7	-$0.93	$2.57
$21.00	$23.00	1:2	Jul 24	-$0.34	$1.66
$19.00	$21.00	1:2	Jul 24	-$1.42	$0.58
$23.50	$24.00	1:2	Jul 2	-$0.07	$0.43
$24.50	$25.00	1:2	Jul 2	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$19.00	1:2	Jul 24	-$0.36	$1.64
$18.00	$17.00	1:2	Jul 24	-$0.27	$0.73
$19.00	$18.00	1:2	Jul 24	-$0.31	$0.69
$18.00	$17.00	1:2	Jul 31	-$0.36	$0.64
$23.00	$21.00	1:2	Jul 31	-$1.36	$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 10.26%, avg 3.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Jul 31	$2.15	0.56	0.2%	10.26%	10.45%	2	7
$21.00	Jul 17	$1.80	0.56	0.2%	8.59%	8.78%	53	103
$21.50	Jul 31	$1.70	0.53	2.6%	8.11%	10.69%	1	--
$22.50	Jul 31	$1.60	0.48	7.3%	7.63%	14.98%	3	2
$23.00	Aug 7	$1.60	0.47	9.7%	7.63%	17.37%	1	1
$21.00	Jul 24	$1.40	0.56	0.2%	6.68%	6.87%	--	12
$21.50	Jul 17	$1.15	0.51	2.6%	5.49%	8.06%	--	22
$21.00	Jul 10	$1.00	0.55	0.2%	4.77%	4.96%	--	233
$21.50	Jul 10	$1.00	0.50	2.6%	4.77%	7.35%	56	152
$23.00	Jul 31	$1.00	0.44	9.7%	4.77%	14.50%	--	60

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 1,275

Total Puts 2,412

Put/Call Ratio 1.89

Net Difference -1,137

Prior's Put/Call Breakdown

Total Calls 6,918

Total Puts 1,898

Put/Call Ratio 1.00

Net Difference 5,020

Prior 7-Day Put/Call Summary

Total Calls 27,886

Total Puts 8,977

Average Put/Call Ratio 0.97

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