UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$21.22 +10.35%

(6/30 09:50) ◀

Tuesday, June 30, 2026 (9:55am)

▶ (6/30 10:01)

◀ 6/30 09:55 ▶

Option Volume

Detail

ℹ

Current (06/30 9:55am) 3,917

Calls: 1,464 (37%)

Puts: 2,453 (63%)

Prior --

Calls: 6,918 (78%)

Puts: 1,898 (22%)

Current vs Prior +0.00%

Calls: -78.84% (Calls)

Puts: +29.24% (Puts)

Prior 7-Day Total 40,550

Calls: 29,161 (72%)

Puts: 11,389 (28%)

Prior 7-Day Average 5,792

Calls: 4,165 (72%)

Puts: 1,627 (28%)

Current vs Prior 7-Day Avg -32.38%

Calls: -64.86%

Puts: +50.77%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 9:55am) $496.7K

Calls: $310.9K (63%)

Puts: $185.8K (37%)

Prior --

Calls: $1.30M (93%)

Puts: $94.9K (7%)

Current vs Prior +0.00%

Calls: -76.10%

Puts: +95.76%

Prior 7-Day Total $5.91M

Calls: $5.17M (87%)

Puts: $742.0K (13%)

Prior 7-Day Average $844.2K

Calls: $738.2K (87%)

Puts: $106.0K (13%)

Current vs Prior 7-Day Avg -41.16%

Calls: -57.89%

Puts: +75.32%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 9:55am) 1.68

Prior 1.00

Current vs Prior +67.55%

Prior 7-Day Average 1.10

Current vs Prior 7-Day Avg +52.57%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 9:55am) 94,083

Calls: 65,513 (70%)

Puts: 28,570 (30%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 582,140

Calls: 411,251 (71%)

Puts: 170,889 (29%)

Prior 7-Day Average 83,162

Calls: 58,750 (71%)

Puts: 24,412 (29%)

Current vs Prior 7-Day Avg +13.13%

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 15.08% | 18.99%15.08% | 18.99%18.99% | 33.46%

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

Current vs Prior -19.17% | -15.70%-- | ---- | --

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

Current vs 7-Day Avg -21.56% | -20.67%-- | ---- | --

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

Current vs 7-Day Eod -19.17% | -15.70%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.45% | 49.94%

Calls: 25.51% | 47.06%

Puts: 23.38% | 52.81%

Prior 36.02% | 30.00%

Calls: 28.57% | 26.67%

Puts: 43.48% | 33.33%

Current vs Prior -32.12% | +66.47%

Prior 7-Day Avg 38.47% | 30.93%

Calls: 32.98% | 23.63%

Puts: 43.96% | 38.23%

Current vs 7-Day Avg -36.44% | +61.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($310.9K). Extreme bearish P/C ratio of 1.68 - heavy put buying. P/C ratio rising 68% - 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
09:50	BULLISH	BEARISH	BEARISH
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. 58 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	3.00	5.10	$4.05	51.9%	--	0.86	107
$17.00	Jul 17	3.30	5.00	$4.15	41.0%	--	0.85	22
$18.00	Jul 10	2.05	4.00	$3.03	64.4%	--	0.85	20
$17.50	Jul 2	2.25	4.80	$3.53	72.2%	--	0.84	15

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	3.30	5.60	$4.45	51.7%	6	0.86	84
$24.00	Jul 2	1.70	4.40	$3.05	88.5%	--	0.85	430
$23.00	Jul 2	0.90	3.40	$2.15	116.3%	--	0.78	533
$25.00	Jul 10	3.80	5.50	$4.65	36.6%	--	0.76	21
$25.00	Jul 17	4.20	5.40	$4.80	25.0%	1	0.73	403

Most actively traded options today. High liquidity = easy entry/exit. 59 active (total vol 3.2K, 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%	144	0.37	60
$24.00	Jul 10	0.35	0.95	$0.65	92.3%	123	0.30	258
$21.00	Jul 2	0.85	1.10	$0.98	25.5%	94	0.56	397
$22.00	Jul 10	1.00	1.40	$1.20	33.3%	70	0.48	186
$19.00	Jul 17	2.95	3.30	$3.13	11.2%	64	0.73	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.35	0.55	$0.45	44.4%	2.2K	0.28	527
$18.00	Jul 31	0.85	1.35	$1.10	45.5%	11	0.24	233
$17.00	Jul 31	0.45	1.00	$0.73	75.3%	10	0.18	26
$18.50	Jul 2	0.05	0.25	$0.15	133.3%	9	0.12	195
$21.00	Jul 31	1.85	2.80	$2.33	40.8%	9	0.43	6

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 62.4%, max 190.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 2	Aug 7	294.5%	104.7%	181.3%	--	118
$17.50	Jul 2	Jul 17	280.2%	111.0%	152.4%	1	564
$24.50	Jul 2	Jul 31	184.2%	100.9%	82.5%	1	52
$25.00	Jul 2	Jul 31	181.1%	101.0%	79.2%	--	149
$23.50	Jul 2	Jul 17	164.8%	100.3%	64.2%	13	47

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Jul 2	Jul 31	294.5%	101.3%	190.6%	10	50
$17.50	Jul 2	Jul 17	280.2%	111.0%	152.4%	5	837
$18.00	Jul 2	Jul 31	241.4%	105.0%	130.0%	11	371
$25.00	Jul 2	Jul 17	181.1%	102.6%	76.5%	7	487
$21.50	Jul 2	Jul 17	148.5%	94.0%	57.9%	--	163

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.00, avg 1.79)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$17.50	Jul 17	$0.10	$0.40	$0.10	4.00	$17.10
$22.00	$22.50	Jul 2	$0.12	$0.38	$0.12	3.17	$22.12
$23.00	$24.00	Jul 24	$0.24	$0.76	$0.24	3.17	$23.24
$21.50	$22.50	Jul 31	$0.25	$0.75	$0.25	3.00	$21.75
$21.00	$21.50	Jul 2	$0.13	$0.37	$0.13	2.85	$21.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$20.50	Jul 10	$0.10	$0.40	$0.10	4.00	$20.90
$17.50	$17.00	Jul 17	$0.10	$0.40	$0.10	4.00	$17.40
$21.00	$20.50	Jul 31	$0.11	$0.39	$0.11	3.55	$20.89
$18.00	$17.00	Jul 24	$0.23	$0.77	$0.23	3.35	$17.77
$19.50	$19.00	Jul 2	$0.12	$0.38	$0.12	3.17	$19.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 9.00, avg 1.34)

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
$20.50	$21.00	Jul 2	$0.40	$0.40	$0.10	4.00	$20.90
$21.00	$21.50	Jul 17	$0.40	$0.40	$0.10	4.00	$21.40
$17.00	$18.00	Jul 24	$0.75	$0.75	$0.25	3.00	$17.75
$22.50	$23.00	Jul 31	$0.37	$0.37	$0.13	2.85	$22.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 2	$0.90	$0.90	$0.10	9.00	$23.10
$24.00	$23.00	Jul 24	$0.80	$0.80	$0.20	4.00	$23.20
$24.00	$22.50	Jul 17	$1.15	$1.15	$0.35	3.29	$22.85
$24.00	$23.00	Jul 10	$0.75	$0.75	$0.25	3.00	$23.25
$22.50	$22.00	Jul 10	$0.37	$0.37	$0.13	2.85	$22.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.48, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 2	Jul 17	$0.10	294.5%	112.3%
$20.50	Jul 2	Jul 10	$0.17	158.3%	112.0%
$24.50	Jul 2	Jul 10	$0.20	184.2%	101.2%
$23.50	Jul 2	Jul 10	$0.25	164.8%	93.3%
$19.50	Jul 2	Jul 10	$0.31	162.0%	111.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 2	Jul 10	$0.20	181.1%	122.9%
$19.00	Jul 2	Jul 10	$0.27	161.5%	107.6%
$22.00	Jul 2	Jul 10	$0.30	124.2%	101.3%
$24.00	Jul 2	Jul 10	$0.30	143.7%	107.0%
$18.50	Jul 2	Jul 10	$0.33	151.7%	113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 8.53% of stock, avg 18.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 2	$0.98	$0.83	$1.81	$19.19	$22.81	8.53%
$22.00	Jul 2	$0.50	$1.50	$2.00	$20.00	$24.00	9.43%
$19.50	Jul 2	$1.67	$0.40	$2.07	$17.43	$21.57	9.75%
$22.50	Jul 2	$0.38	$1.70	$2.08	$20.42	$24.58	9.80%
$20.50	Jul 2	$1.38	$0.73	$2.11	$18.39	$22.61	9.94%
$21.50	Jul 2	$0.85	$1.27	$2.12	$19.38	$23.62	9.99%
$20.00	Jul 2	$1.80	$0.45	$2.25	$17.75	$22.25	10.60%
$23.00	Jul 2	$0.25	$2.15	$2.40	$20.60	$25.40	11.31%
$19.00	Jul 2	$2.23	$0.28	$2.51	$16.49	$21.51	11.83%
$20.50	Jul 10	$1.55	$1.15	$2.70	$17.80	$23.20	12.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 2.50% of stock, avg 10.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$19.00	Jul 2	$0.25	$0.28	$0.53	$18.47	$23.53
$23.50	$19.00	Jul 2	$0.35	$0.28	$0.63	$18.37	$24.13
$23.00	$19.50	Jul 2	$0.25	$0.40	$0.65	$18.85	$23.65
$22.50	$19.00	Jul 2	$0.38	$0.28	$0.66	$18.34	$23.16
$23.00	$20.00	Jul 2	$0.25	$0.45	$0.70	$19.30	$23.70
$23.50	$19.50	Jul 2	$0.35	$0.40	$0.75	$18.75	$24.25
$22.00	$19.00	Jul 2	$0.50	$0.28	$0.78	$18.22	$22.78
$22.50	$19.50	Jul 2	$0.38	$0.40	$0.78	$18.72	$23.28
$23.50	$20.00	Jul 2	$0.35	$0.45	$0.80	$19.20	$24.30
$22.50	$20.00	Jul 2	$0.38	$0.45	$0.83	$19.17	$23.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 8.09, avg credit $0.56)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
21/22	23/24	Jul 24	$0.89	$0.11	8.09	$21.11	$23.89
17/18	19/20	Jul 31	$0.89	$0.11	8.09	$17.11	$19.89
21/22	22/23	Jul 10	$0.85	$0.15	5.67	$21.15	$23.35
17/18	18/19	Jul 17	$0.82	$0.18	4.56	$16.68	$18.82
20/20	22/22	Jul 2	$0.40	$0.10	4.00	$20.10	$22.40
19/20	22/22	Jul 10	$0.40	$0.10	4.00	$19.10	$21.90
22/23	24/24	Jul 24	$0.80	$0.20	4.00	$22.20	$24.80
21/22	24/24	Jul 24	$0.78	$0.22	3.55	$21.22	$24.78
18/19	22/23	Jul 31	$0.77	$0.23	3.35	$18.23	$23.27
18/19	22/22	Jul 17	$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. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$21.00	$23.00	Jul 24	$0.22	$1.78	8.09
$20.00	$20.50	$21.00	Jul 31	$0.06	$0.44	7.33
$18.00	$19.00	$20.00	Jul 31	$0.13	$0.87	6.69
$17.00	$18.00	$19.00	Jul 24	$0.15	$0.85	5.67
$21.50	$22.00	$22.50	Jul 17	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.50	$18.00	$18.50	Jul 10	$0.05	$0.45	9.00
$18.50	$19.00	$19.50	Jul 17	$0.05	$0.45	9.00
$19.00	$19.50	$20.00	Jul 31	$0.05	$0.45	9.00
$22.00	$22.50	$23.00	Jul 10	$0.06	$0.44	7.33
$22.00	$23.00	$24.00	Jul 24	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.76, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$23.00	1:2	Aug 7	-$0.76	$2.74
$21.00	$23.00	1:2	Jul 24	-$0.64	$1.36
$19.00	$21.00	1:2	Jul 24	-$1.20	$0.80
$22.50	$23.00	1:2	Jul 2	-$0.12	$0.38
$24.50	$25.00	1:2	Jul 2	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$19.00	1:2	Jul 24	-$0.23	$1.77
$23.00	$21.00	1:2	Jul 31	-$0.96	$1.04
$18.00	$17.00	1:2	Jul 24	-$0.29	$0.71
$18.00	$17.00	1:2	Jul 31	-$0.36	$0.64
$19.00	$18.00	1:2	Jul 24	-$0.37	$0.63

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 8.25%, avg 3.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Jul 31	$1.75	0.55	1.3%	8.25%	9.57%	1	--
$22.50	Jul 31	$1.65	0.49	6.0%	7.78%	13.81%	3	2
$23.00	Aug 7	$1.60	0.48	8.4%	7.54%	15.93%	1	1
$21.50	Jul 17	$1.15	0.52	1.3%	5.42%	6.74%	--	22
$21.50	Jul 10	$1.05	0.53	1.3%	4.95%	6.27%	61	152
$22.00	Jul 10	$1.00	0.48	3.7%	4.71%	8.39%	70	186
$23.00	Jul 31	$1.00	0.46	8.4%	4.71%	13.10%	--	60
$22.00	Jul 17	$0.95	0.48	3.7%	4.48%	8.15%	--	28
$22.50	Jul 17	$0.90	0.44	6.0%	4.24%	10.27%	2	539
$23.00	Jul 17	$0.90	0.40	8.4%	4.24%	12.63%	5	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 1,464

Total Puts 2,453

Put/Call Ratio 1.68

Net Difference -989

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 29,161

Total Puts 11,389

Average Put/Call Ratio 1.10

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