Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$29.80 +9.40%
(8/14 09:35) ◀
|
Friday, August 14, 2026 (9:40am)
January 2026
|
▶ (8/14 09:45)
◀ 8/14 09:40 ▶

Option Volume

Detail
ℹ
Current (08/14 9:40am) 3,973
Calls: 2,525 (64%)
Puts: 1,448 (36%)
Prior (06/30) 3,003
Calls: 757 (25%)
Puts: 2,246 (75%)
Current vs Prior +32.30%
Calls: +233.55% (Calls)
Puts: -35.53% (Puts)
Prior 7-Day Total 51,209
Calls: 39,066 (76%)
Puts: 12,143 (24%)
Prior 7-Day Average 7,315
Calls: 5,580 (76%)
Puts: 1,734 (24%)
Current vs Prior 7-Day Avg -45.69%
Calls: -54.76%
Puts: -16.53%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:40am) $1.20M
Calls: $652.1K (54%)
Puts: $547.3K (46%)
Prior (06/30) $268.7K
Calls: $142.6K (53%)
Puts: $126.2K (47%)
Current vs Prior +346.29%
Calls: +357.32%
Puts: +333.83%
Prior 7-Day Total $10.12M
Calls: $8.62M (85%)
Puts: $1.50M (15%)
Prior 7-Day Average $1.45M
Calls: $1.23M (85%)
Puts: $214.1K (15%)
Current vs Prior 7-Day Avg -17.06%
Calls: -47.07%
Puts: +155.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:40am) 0.57
Prior (06/30) 2.97
Current vs Prior -80.67%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +30.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 9:40am) 97,366
Calls: 63,780 (66%)
Puts: 33,586 (34%)
Prior (06/30) 94,083
Calls: 65,513 (70%)
Puts: 28,570 (30%)
Current vs Prior +3.49%
Prior 7-Day Total 581,153
Calls: 401,076 (69%)
Puts: 180,077 (31%)
Prior 7-Day Average 83,021
Calls: 57,296 (69%)
Puts: 25,725 (31%)
Current vs Prior 7-Day Avg +17.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.32% | 16.61%16.61% | 30.70%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -27.28% | +0.19%-23.98% | -8.62%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -44.83% | -9.55%-32.21% | -12.82%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -27.28% | +0.19%+10.36% | +6.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.39% | 42.36%
Calls: 16.42% | 45.45%
Puts: 36.36% | 39.26%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior -50.52% | +83.46%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg -29.70% | +33.45%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 346% vs prior. Bullish P/C ratio of 0.57. P/C ratio dropping 81% - sentiment shifting bullish. Call-heavy open interest (63,780 calls vs 33,586 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

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. 81 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 145.107.80$6.4541.9%10.97303
$24.50Aug 144.607.30$5.9545.4%--0.97201
$25.00Aug 144.205.50$4.8526.8%420.96180
$25.50Aug 143.506.30$4.9057.1%50.96154
$26.00Aug 143.005.70$4.3562.1%10.96273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 143.004.00$3.5028.6%30.88--
$32.00Aug 141.203.20$2.2090.9%--0.8219
$35.00Aug 214.906.60$5.7529.6%--0.7545
$31.50Aug 140.802.65$1.73106.9%40.73--
$31.00Aug 141.052.25$1.6572.7%20.65--

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 2.9K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.050.30$0.18138.9%3310.1157
$30.00Aug 212.002.45$2.2320.2%2600.524.9K
$32.00Aug 140.150.35$0.2580.0%1070.20302
$35.00Aug 210.701.00$0.8535.3%1050.251.6K
$30.00Sep 184.205.10$4.6519.4%760.582.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.905.10$4.5026.7%1.0K0.4350
$32.50Aug 213.104.60$3.8539.0%360.62--
$26.50Aug 140.000.15$0.08187.5%220.0799
$25.00Aug 210.300.70$0.5080.0%190.15907
$30.00Aug 211.952.90$2.4239.3%170.48762

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 141.2%, max 171.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.50Aug 14Aug 21348.9%128.4%171.8%4144
$29.00Aug 14Sep 11314.5%119.7%162.7%5321
$30.00Aug 14Sep 25321.1%122.7%161.8%57508
$30.50Aug 14Sep 25325.8%126.0%158.6%10266
$31.00Aug 14Sep 4327.4%131.3%149.4%5340
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 18321.1%122.1%162.9%1.0K51
$28.00Aug 14Sep 4260.7%121.9%113.8%417
$32.00Aug 14Aug 21282.6%141.3%100.0%1119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.00, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.50$2.50$2.5075%1.00$27.50
$30.00$35.00Sep 18$1.70$3.30$1.7058%1.94$31.70
$31.50$35.00Sep 11$1.00$2.50$1.0051%2.50$32.50
$28.00$30.00Sep 25$0.90$1.10$0.9065%1.22$28.90
$32.50$35.00Sep 25$0.85$1.65$0.8552%1.94$33.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$29.50Aug 14$0.15$0.35$0.1550%2.33$29.85
$31.00$30.50Aug 14$0.27$0.23$0.2765%0.85$30.73
$26.50$26.00Sep 4$0.10$0.40$0.1029%4.00$26.40
$28.00$27.50Aug 21$0.15$0.35$0.1533%2.33$27.85
$30.50$30.00Aug 14$0.28$0.22$0.2858%0.79$30.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 1.31, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$35.00Aug 14$0.15$0.15$0.3584%0.43$34.65
$31.50$32.00Aug 14$0.18$0.18$0.3272%0.56$31.68
$31.00$31.50Aug 14$0.20$0.20$0.3064%0.67$31.20
$33.00$34.00Aug 28$0.42$0.42$0.5858%0.72$33.42
$31.50$32.00Aug 21$0.23$0.23$0.2757%0.85$31.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.50$28.00Aug 21$0.85$0.85$0.6556%1.31$28.65
$28.50$28.00Aug 14$0.35$0.35$0.1571%2.33$28.15
$29.50$28.00Aug 28$0.80$0.80$0.7057%1.14$28.70
$26.00$25.50Aug 21$0.30$0.30$0.2078%1.50$25.70
$26.00$25.50Sep 4$0.30$0.30$0.2073%1.50$25.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.35, cheapest $1.15)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Aug 14Aug 21$1.28314.5%126.6%
$31.00Aug 14Aug 21$1.25327.4%142.7%
$30.50Aug 14Aug 21$1.28325.8%142.8%
$30.00Aug 14Aug 21$1.23321.1%139.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Aug 14Aug 21$1.15350.9%134.2%
$31.00Aug 14Aug 28$1.95327.4%130.6%
$30.00Aug 14Aug 21$1.32321.1%139.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 24 found (cheapest 6.81% of stock, avg 14.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.50Aug 14$1.08$0.95$2.03$27.47$31.536.81%
$30.00Aug 14$1.00$1.10$2.10$27.90$32.107.05%
$29.00Aug 14$1.50$0.63$2.13$26.87$31.137.15%
$31.50Aug 14$0.43$1.73$2.16$29.34$33.667.25%
$30.50Aug 14$0.80$1.38$2.18$28.32$32.687.32%
$31.00Aug 14$0.63$1.65$2.28$28.72$33.287.65%
$28.00Aug 14$2.15$0.20$2.35$25.65$30.357.89%
$32.00Aug 14$0.25$2.20$2.45$29.55$34.458.22%
$28.50Aug 14$2.08$0.55$2.63$25.87$31.138.83%
$27.50Aug 14$2.68$0.13$2.81$24.69$30.319.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 1.21% of stock, avg 10.30%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.50$27.50Aug 14$0.23$0.13$0.36$27.14$32.86
$32.00$27.50Aug 14$0.25$0.13$0.38$27.12$32.38
$32.50$28.00Aug 14$0.23$0.20$0.43$27.57$32.93
$32.00$28.00Aug 14$0.25$0.20$0.45$27.55$32.45
$31.50$27.50Aug 14$0.43$0.13$0.56$26.94$32.06
$31.50$28.00Aug 14$0.43$0.20$0.63$27.37$32.13
$32.00$28.50Aug 14$0.25$0.55$0.80$27.70$32.80
$32.50$28.50Aug 14$0.23$0.55$0.78$27.72$33.28
$31.50$28.50Aug 14$0.43$0.55$0.98$27.52$32.48
$31.00$27.50Aug 14$0.63$0.13$0.76$26.74$31.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.13, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2634/35Aug 21$0.53$0.4748%1.13$25.47$34.53
26/2633/34Aug 21$0.52$0.4844%1.08$25.48$33.52
27/2834/35Aug 21$0.45$0.5540%0.82$27.05$34.45
27/2833/34Aug 21$0.44$0.5636%0.79$27.06$33.44
28/2834/35Aug 21$0.38$0.6237%0.61$27.62$34.38
28/2833/34Aug 21$0.37$0.6332%0.59$27.63$33.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.80$4.2033%5.25
$30.50$31.00$31.50Aug 21$0.05$0.456%9.00
$24.00$24.50$25.00Sep 25$0.05$0.453%9.00
$33.50$34.00$34.50Aug 14$0.06$0.441%7.33
$25.00$26.00$27.00Sep 11$0.10$0.908%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Sep 11$0.07$0.938%13.29
$29.50$30.00$30.50Aug 14$0.13$0.3715%2.85
$25.00$25.50$26.00Aug 28$0.12$0.384%3.17
$26.00$26.50$27.00Sep 4$0.13$0.374%2.85
$24.00$24.50$25.00Aug 21$0.13$0.373%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. 36 found (best net $-2.15, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18-$2.15$2.85
$30.00$35.001:2Sep 18-$1.25$3.75
$31.50$32.001:2Aug 14-$0.07$0.43
$31.50$35.001:2Sep 11-$1.60$1.90
$32.50$33.001:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.50$28.001:2Aug 21-$0.40$1.10
$28.00$27.501:2Aug 14-$0.06$0.44
$27.50$27.001:2Aug 14-$0.07$0.43
$27.00$26.501:2Aug 14-$0.06$0.44
$33.00$32.001:2Aug 14-$0.90$0.10

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 9.06%, avg 6.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.700.4517.4%9.06%26.51%9109
$32.50Sep 25$3.400.529.1%11.41%20.47%11
$31.50Sep 25$3.800.555.7%12.75%18.46%213
$35.00Sep 18$2.400.4317.4%8.05%25.50%60752
$30.50Sep 25$4.100.572.4%13.76%16.11%16
$30.00Sep 25$4.300.590.7%14.43%15.10%130
$30.00Sep 18$4.200.580.7%14.09%14.77%762.0K
$35.00Sep 11$2.200.4017.4%7.38%24.83%1689
$31.50Sep 11$2.900.515.7%9.73%15.44%--11
$31.50Sep 4$2.900.505.7%9.73%15.44%129

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 2,525
Total Puts 1,448
Put/Call Ratio 0.57
Net Difference 1,077

Prior's Put/Call Breakdown

Total Calls 757
Total Puts 2,246
Put/Call Ratio 2.97
Net Difference -1,489

Prior 7-Day Put/Call Summary

Total Calls 39,066
Total Puts 12,143
Average Put/Call Ratio 0.44
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All