UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$21.43 +11.42%

(6/30 09:55) ◀

Tuesday, June 30, 2026 (10:00am)

▶

◀ 6/30 10:01

Option Volume

Detail

ℹ

Current (06/30 10:00am) 4,345

Calls: 1,853 (43%)

Puts: 2,492 (57%)

Prior --

Calls: 6,918 (78%)

Puts: 1,898 (22%)

Current vs Prior +0.00%

Calls: -73.21% (Calls)

Puts: +31.30% (Puts)

Prior 7-Day Total 43,929

Calls: 30,108 (69%)

Puts: 13,821 (31%)

Prior 7-Day Average 6,275

Calls: 4,301 (69%)

Puts: 1,974 (31%)

Current vs Prior 7-Day Avg -30.76%

Calls: -56.92%

Puts: +26.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (06/30 10:00am) $584.2K

Calls: $387.4K (66%)

Puts: $196.8K (34%)

Prior --

Calls: $1.30M (93%)

Puts: $94.9K (7%)

Current vs Prior +0.00%

Calls: -70.22%

Puts: +107.33%

Prior 7-Day Total $6.31M

Calls: $5.39M (85%)

Puts: $924.0K (15%)

Prior 7-Day Average $902.0K

Calls: $770.0K (85%)

Puts: $132.0K (15%)

Current vs Prior 7-Day Avg -35.23%

Calls: -49.69%

Puts: +49.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30 10:00am) 1.34

Prior 1.00

Current vs Prior +34.48%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +0.98%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (06/30 10:00am) 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 14.93% | 19.46%14.93% | 19.46%19.46% | 37.80%

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

Current vs Prior -12.50% | -16.53%-- | ---- | --

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

Current vs 7-Day Avg -15.08% | -21.45%-- | ---- | --

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

Current vs 7-Day Eod -12.50% | -16.53%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.52% | 49.94%

Calls: 48.87% | 47.06%

Puts: 34.17% | 52.81%

Prior 36.02% | 30.00%

Calls: 28.57% | 26.67%

Puts: 43.48% | 33.33%

Current vs Prior +15.27% | +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 +7.94% | +61.46%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($387.4K). Bearish P/C ratio of 1.34 indicates protective positioning. P/C ratio rising 34% - 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
09:55	BULLISH	BEARISH	BEARISH
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 1 of results (avg 9.5%, best 9.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	3.00	3.30	$3.15	9.5%	69	0.72	1.0K

PUTS (0)

No puts meet the criteria

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. 56 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 2	2.25	4.80	$3.53	72.2%	--	0.97	15
$18.50	Jul 2	1.30	4.00	$2.65	101.9%	1	0.87	11
$18.00	Jul 10	2.05	4.80	$3.43	80.2%	20	0.84	20
$19.00	Jul 2	1.70	3.20	$2.45	61.2%	28	0.83	78
$17.50	Jul 17	3.60	4.90	$4.25	30.6%	1	0.82	549

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Jul 2	3.20	5.60	$4.40	54.5%	6	0.85	84
$24.00	Jul 2	1.70	4.40	$3.05	88.5%	--	0.79	430
$25.00	Jul 10	3.60	5.40	$4.50	40.0%	--	0.77	21
$25.50	Jul 17	4.30	6.20	$5.25	36.2%	--	0.75	12
$23.00	Jul 2	0.90	3.40	$2.15	116.3%	1	0.72	533

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 3.6K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	0.65	0.90	$0.78	32.1%	188	0.44	60
$24.00	Jul 10	0.35	0.90	$0.63	87.3%	123	0.29	258
$21.00	Jul 2	1.00	1.65	$1.33	48.9%	114	0.60	397
$22.50	Jul 17	0.90	1.85	$1.38	68.8%	102	0.44	539
$22.00	Jul 10	1.00	1.55	$1.27	43.3%	71	0.48	186

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 2	0.25	0.70	$0.48	93.7%	2.3K	0.27	527
$18.00	Jul 31	0.75	1.35	$1.05	57.1%	16	0.24	233
$20.50	Jul 2	0.20	0.95	$0.57	131.6%	10	0.33	142
$18.50	Jul 2	0.05	0.35	$0.20	150.0%	9	0.13	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. 31 strikes (avg 48.2%, max 74.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Jul 2	Aug 7	175.7%	105.7%	66.2%	1	21
$21.00	Jul 2	Jul 31	156.7%	95.3%	64.4%	116	404
$19.00	Jul 2	Aug 7	171.7%	105.0%	63.5%	28	100
$25.00	Jul 2	Jul 31	170.9%	104.9%	63.0%	50	149
$20.00	Jul 2	Jul 31	161.6%	101.6%	59.2%	20	477

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Jul 2	Jul 31	173.1%	99.0%	74.9%	21	371
$18.50	Jul 2	Jul 17	175.7%	106.3%	65.2%	9	377
$19.00	Jul 2	Aug 7	171.7%	105.0%	63.5%	--	106
$21.00	Jul 2	Jul 31	155.2%	95.3%	62.8%	9	179
$24.00	Jul 2	Jul 24	162.2%	99.7%	62.8%	--	462

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 6.14, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.50	Jul 31	$0.14	$0.86	$0.14	6.14	$21.64
$19.00	$20.00	Jul 24	$0.17	$0.83	$0.17	4.88	$19.17
$23.50	$24.00	Jul 2	$0.10	$0.40	$0.10	4.00	$23.60
$25.00	$25.50	Jul 31	$0.12	$0.38	$0.12	3.17	$25.12
$20.50	$21.00	Jul 10	$0.13	$0.37	$0.13	2.85	$20.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$17.50	Jul 2	$0.10	$0.40	$0.10	4.00	$17.90
$21.00	$20.50	Jul 31	$0.11	$0.39	$0.11	3.55	$20.89
$18.00	$17.50	Jul 17	$0.13	$0.37	$0.13	2.85	$17.87
$22.50	$22.00	Jul 17	$0.15	$0.35	$0.15	2.33	$22.35
$24.50	$24.00	Jul 17	$0.15	$0.35	$0.15	2.33	$24.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 14.00, avg 1.62)

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
$20.00	$21.00	Jul 24	$0.83	$0.83	$0.17	4.88	$20.83
$20.00	$20.50	Jul 31	$0.38	$0.38	$0.12	3.17	$20.38
$24.00	$24.50	Jul 17	$0.37	$0.37	$0.13	2.85	$24.37
$21.50	$22.00	Jul 2	$0.32	$0.32	$0.18	1.78	$21.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$22.50	Jul 17	$1.40	$1.40	$0.10	14.00	$22.60
$24.00	$23.00	Jul 2	$0.90	$0.90	$0.10	9.00	$23.10
$22.50	$22.00	Jul 2	$0.40	$0.40	$0.10	4.00	$22.10
$24.00	$23.00	Jul 24	$0.80	$0.80	$0.20	4.00	$23.20
$24.00	$23.00	Jul 10	$0.75	$0.75	$0.25	3.00	$23.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.43, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 10	Jul 17	$0.23	109.7%	103.1%
$20.50	Jul 2	Jul 10	$0.25	149.7%	116.6%
$25.00	Jul 2	Jul 10	$0.28	170.9%	109.0%
$24.50	Jul 2	Jul 10	$0.29	173.1%	109.4%
$19.50	Jul 2	Jul 10	$0.32	147.5%	112.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.00	Jul 2	Jul 10	$0.10	170.9%	109.0%
$25.50	Jul 17	Jul 31	$0.20	103.1%	104.4%
$18.00	Jul 2	Jul 10	$0.25	173.1%	115.8%
$19.00	Jul 2	Jul 10	$0.27	171.7%	108.8%
$22.50	Jul 2	Jul 10	$0.27	163.2%	103.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 9.85% of stock, avg 18.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.50	Jul 2	$1.83	$0.28	$2.11	$17.39	$21.61	9.85%
$20.50	Jul 2	$1.58	$0.57	$2.15	$18.35	$22.65	10.03%
$21.00	Jul 2	$1.33	$0.83	$2.16	$18.84	$23.16	10.08%
$21.50	Jul 2	$1.10	$1.13	$2.23	$19.27	$23.73	10.41%
$20.00	Jul 2	$1.78	$0.48	$2.26	$17.74	$22.26	10.55%
$22.00	Jul 2	$0.78	$1.50	$2.28	$19.72	$24.28	10.64%
$23.00	Jul 2	$0.38	$2.15	$2.53	$20.47	$25.53	11.81%
$22.50	Jul 2	$0.68	$1.90	$2.58	$19.92	$25.08	12.04%
$19.00	Jul 2	$2.45	$0.28	$2.73	$16.27	$21.73	12.74%
$18.50	Jul 2	$2.65	$0.20	$2.85	$15.65	$21.35	13.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 113 found (cheapest 2.71% of stock, avg 11.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.50	Jul 2	$0.30	$0.28	$0.58	$18.92	$24.58
$23.00	$19.50	Jul 2	$0.38	$0.28	$0.66	$18.84	$23.66
$23.50	$19.50	Jul 2	$0.40	$0.28	$0.68	$18.82	$24.18
$24.00	$20.00	Jul 2	$0.30	$0.48	$0.78	$19.22	$24.78
$23.00	$20.00	Jul 2	$0.38	$0.48	$0.86	$19.14	$23.86
$24.00	$20.50	Jul 2	$0.30	$0.57	$0.87	$19.63	$24.87
$23.50	$20.00	Jul 2	$0.40	$0.48	$0.88	$19.12	$24.38
$23.00	$20.50	Jul 2	$0.38	$0.57	$0.95	$19.55	$23.95
$22.50	$19.50	Jul 2	$0.68	$0.28	$0.96	$18.54	$23.46
$23.50	$20.50	Jul 2	$0.40	$0.57	$0.97	$19.53	$24.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 6.69, avg credit $0.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
22/23	24/25	Jul 24	$0.87	$0.13	6.69	$22.13	$25.37
21/22	24/25	Jul 24	$0.85	$0.15	5.67	$21.15	$25.35
21/23	24/25	Jul 31	$1.67	$0.33	5.06	$21.33	$26.17
20/20	23/24	Jul 31	$0.82	$0.18	4.56	$19.68	$23.82
18/19	20/20	Jul 31	$0.81	$0.19	4.26	$18.19	$20.81
21/22	24/24	Jul 2	$0.40	$0.10	4.00	$21.10	$23.90
19/20	21/22	Jul 10	$0.40	$0.10	4.00	$19.10	$21.40
19/20	24/24	Jul 10	$0.40	$0.10	4.00	$19.10	$23.90
20/20	23/24	Jul 31	$0.80	$0.20	4.00	$19.20	$23.80
20/20	25/26	Jul 31	$0.39	$0.11	3.55	$20.11	$25.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$23.50	$24.00	$24.50	Jul 2	$0.08	$0.42	5.25
$22.50	$23.00	$23.50	Jul 10	$0.12	$0.38	3.17
$19.00	$19.50	$20.00	Jul 17	$0.12	$0.38	3.17
$23.50	$24.00	$24.50	Jul 10	$0.14	$0.36	2.57
$23.00	$23.50	$24.00	Jul 17	$0.15	$0.35	2.33

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
$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
$21.00	$21.50	$22.00	Jul 2	$0.07	$0.43	6.14
$18.50	$19.00	$19.50	Jul 10	$0.13	$0.37	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.80, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$23.00	1:2	Aug 7	-$0.80	$2.70
$21.00	$23.00	1:2	Jul 24	-$1.20	$0.80
$22.50	$23.00	1:2	Jul 2	-$0.08	$0.42
$23.00	$24.00	1:2	Jul 24	-$0.61	$0.39
$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
$21.50	$20.00	1:2	Jul 17	-$0.86	$0.64
$19.00	$18.00	1:2	Jul 24	-$0.37	$0.63
$25.50	$23.00	1:2	Jul 31	-$1.95	$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 8.40%, avg 4.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.50	Jul 31	$1.80	0.48	5.0%	8.40%	13.39%	3	2
$23.00	Jul 31	$1.80	0.46	7.3%	8.40%	15.73%	--	60
$21.50	Jul 31	$1.75	0.53	0.3%	8.17%	8.49%	1	--
$23.00	Aug 7	$1.65	0.47	7.3%	7.70%	15.03%	1	1
$21.50	Jul 17	$1.45	0.53	0.3%	6.77%	7.09%	--	22
$22.00	Jul 17	$1.45	0.50	2.7%	6.77%	9.43%	--	28
$23.00	Jul 24	$1.45	0.44	7.3%	6.77%	14.09%	--	45
$21.50	Jul 10	$1.35	0.53	0.3%	6.30%	6.63%	62	152
$24.00	Jul 17	$1.10	0.37	12.0%	5.13%	17.13%	15	29
$24.50	Jul 24	$1.10	0.37	14.3%	5.13%	19.46%	--	14

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 1,853

Total Puts 2,492

Put/Call Ratio 1.34

Net Difference -639

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 30,108

Total Puts 13,821

Average Put/Call Ratio 1.33

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