Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.64 +12.48%
(8/14 09:40) ◀
|
Friday, August 14, 2026 (9:45am)
January 2026
|
▶ (8/14 09:50)
◀ 8/14 09:45 ▶

Option Volume

Detail
ℹ
Current (08/14 9:45am) 4,853
Calls: 3,278 (68%)
Puts: 1,575 (32%)
Prior (06/30) 3,282
Calls: 1,020 (31%)
Puts: 2,262 (69%)
Current vs Prior +47.87%
Calls: +221.37% (Calls)
Puts: -30.37% (Puts)
Prior 7-Day Total 52,819
Calls: 39,490 (75%)
Puts: 13,329 (25%)
Prior 7-Day Average 7,545
Calls: 5,641 (75%)
Puts: 1,904 (25%)
Current vs Prior 7-Day Avg -35.68%
Calls: -41.89%
Puts: -17.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:45am) $1.76M
Calls: $1.17M (66%)
Puts: $595.8K (34%)
Prior (06/30) $292.0K
Calls: $191.1K (65%)
Puts: $101.0K (35%)
Current vs Prior +503.65%
Calls: +510.90%
Puts: +489.93%
Prior 7-Day Total $10.68M
Calls: $8.69M (81%)
Puts: $1.99M (19%)
Prior 7-Day Average $1.53M
Calls: $1.24M (81%)
Puts: $284.4K (19%)
Current vs Prior 7-Day Avg +15.56%
Calls: -5.96%
Puts: +109.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:45am) 0.48
Prior (06/30) 2.22
Current vs Prior -78.33%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -4.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 9:45am) 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 8.26% | 16.25%16.25% | 31.01%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -17.92% | -1.97%-25.62% | -7.73%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -37.73% | -11.50%-33.67% | -11.97%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -17.92% | -1.97%+7.99% | +7.86%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 113.75% | 35.13%
Calls: 106.67% | 29.63%
Puts: 120.83% | 40.64%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +113.25% | +52.14%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +203.04% | +10.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.17M). Massive premium surge with dollar volume up 504% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (3,278 calls vs 1,575 puts). P/C ratio dropping 78% - sentiment shifting bullish.

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
09:45BULLISHBULLISHBULLISH
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. 72 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 144.006.10$5.0541.6%421.00180
$25.50Aug 143.506.10$4.8054.2%51.00154
$26.00Aug 143.005.70$4.3562.1%11.00273
$26.50Aug 143.004.70$3.8544.2%11.00115
$27.00Aug 142.254.60$3.4368.5%441.00283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 142.204.10$3.1560.3%30.85--
$32.00Aug 141.303.20$2.2584.4%--0.7519
$35.00Aug 214.906.80$5.8532.5%--0.7145
$31.50Aug 140.902.80$1.85102.7%40.69--
$31.00Aug 140.902.35$1.6389.0%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 108 active (total vol 3.5K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.050.30$0.18138.9%3310.1057
$30.00Aug 212.203.10$2.6534.0%2850.544.9K
$30.00Sep 184.305.40$4.8522.7%1930.572.0K
$30.50Aug 282.703.60$3.1528.6%1310.532
$30.00Aug 140.951.55$1.2548.0%1290.52478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.105.20$4.6523.7%1.0K0.4250
$30.00Aug 140.301.65$0.98137.8%500.511
$30.00Aug 211.802.75$2.2841.7%410.46762
$32.50Aug 213.104.80$3.9543.0%360.61--
$29.00Aug 140.101.10$0.60166.7%310.3618

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 149.0%, max 186.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 25352.6%123.2%186.2%130508
$31.50Aug 14Sep 25357.0%125.8%183.7%14138
$31.00Aug 14Sep 4355.9%128.0%178.2%17340
$32.00Aug 14Aug 28346.6%131.5%163.7%116477
$30.50Aug 14Sep 25328.2%124.8%162.9%10266
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 18352.6%125.8%180.4%1.1K51
$28.00Aug 14Sep 4294.5%124.8%136.0%517
$27.50Aug 14Aug 28295.6%128.6%129.8%119
$32.00Aug 14Aug 21346.6%151.1%129.3%1119
$35.00Aug 21Sep 25160.9%125.3%28.4%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 0.92, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.60$2.40$2.6074%0.92$27.60
$30.00$35.00Sep 18$1.85$3.15$1.8557%1.70$31.85
$32.50$35.00Sep 25$0.82$1.68$0.8251%2.05$33.32
$28.00$30.00Sep 25$0.90$1.10$0.9064%1.22$28.90
$29.00$30.00Aug 28$0.25$0.75$0.2560%3.00$29.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.50$31.00Aug 14$0.22$0.28$0.2269%1.27$31.28
$30.00$29.50Aug 14$0.13$0.37$0.1351%2.85$29.87
$31.00$30.50Aug 14$0.28$0.22$0.2863%0.79$30.72
$30.00$29.50Aug 21$0.20$0.30$0.2046%1.50$29.80
$28.50$28.00Aug 14$0.10$0.40$0.1027%4.00$28.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.04, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.50$35.00Aug 14$0.15$0.15$0.3584%0.43$34.65
$35.00$36.00Aug 28$0.38$0.38$0.6267%0.61$35.38
$31.50$33.00Sep 4$0.78$0.78$0.7250%1.08$32.28
$31.50$32.00Aug 14$0.19$0.19$0.3170%0.61$31.69
$32.50$33.00Aug 21$0.23$0.23$0.2762%0.85$32.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.55$2.55$2.4558%1.04$27.45
$30.00$28.00Sep 4$1.02$1.02$0.9857%1.04$28.98
$27.50$26.50Aug 28$0.48$0.48$0.5268%0.92$27.02
$29.50$28.00Aug 28$0.75$0.75$0.7558%1.00$28.75
$29.50$28.00Aug 21$0.75$0.75$0.7557%1.00$28.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.37, cheapest $1.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 14Aug 21$1.23357.0%140.1%
$31.00Aug 14Aug 21$1.20355.9%139.2%
$30.00Aug 14Aug 21$1.40352.6%159.8%
$30.50Aug 14Aug 21$1.25328.2%137.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 28$1.97355.9%132.2%
$30.00Aug 14Aug 21$1.30352.6%162.4%
$29.50Aug 14Aug 21$1.23317.0%134.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 7.11% of stock, avg 14.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Aug 14$1.58$0.60$2.18$26.82$31.187.11%
$29.50Aug 14$1.38$0.85$2.23$27.27$31.737.28%
$30.00Aug 14$1.25$0.98$2.23$27.77$32.237.28%
$30.50Aug 14$0.90$1.35$2.25$28.25$32.757.34%
$31.00Aug 14$0.78$1.63$2.41$28.59$33.417.87%
$31.50Aug 14$0.57$1.85$2.42$29.08$33.927.90%
$32.00Aug 14$0.38$2.25$2.63$29.37$34.638.58%
$28.50Aug 14$2.25$0.40$2.65$25.85$31.158.65%
$28.00Aug 14$2.45$0.30$2.75$25.25$30.758.98%
$33.00Aug 14$0.20$3.15$3.35$29.65$36.3510.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 1.57% of stock, avg 10.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.50$27.50Aug 14$0.28$0.20$0.48$27.02$32.98
$32.50$28.00Aug 14$0.28$0.30$0.58$27.42$33.08
$32.00$27.50Aug 14$0.38$0.20$0.58$26.92$32.58
$32.00$28.00Aug 14$0.38$0.30$0.68$27.32$32.68
$32.50$28.50Aug 14$0.28$0.40$0.68$27.82$33.18
$32.00$28.50Aug 14$0.38$0.40$0.78$27.72$32.78
$31.50$27.50Aug 14$0.57$0.20$0.77$26.73$32.27
$31.50$28.00Aug 14$0.57$0.30$0.87$27.13$32.37
$31.50$28.50Aug 14$0.57$0.40$0.97$27.53$32.47
$32.50$29.00Aug 14$0.28$0.60$0.88$28.12$33.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 6.14, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2835/36Aug 28$0.86$0.1435%6.14$26.64$35.86
27/2834/35Aug 14$0.25$0.2569%1.00$27.25$34.75
27/2832/32Aug 14$0.29$0.2155%1.38$27.21$31.79
28/2834/35Aug 14$0.25$0.2557%1.00$28.25$34.75
28/2832/32Aug 14$0.29$0.2143%1.38$28.21$31.79
26/2635/36Aug 28$0.58$0.4241%1.38$25.92$35.58
26/2635/36Aug 28$0.55$0.4543%1.22$25.45$35.55
28/2835/36Aug 28$0.60$0.4033%1.50$27.40$35.60
28/2835/36Aug 21$0.43$0.5740%0.75$27.57$35.43
28/2833/34Aug 21$0.48$0.5232%0.92$27.52$33.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.75$4.2532%5.67
$29.00$29.50$30.00Aug 14$0.07$0.4321%6.14
$27.00$27.50$28.00Aug 21$0.05$0.458%9.00
$31.50$32.00$32.50Aug 14$0.09$0.4113%4.56
$33.00$34.00$35.00Aug 21$0.09$0.917%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.50$31.00Aug 28$0.05$1.4515%29.00
$28.50$29.00$29.50Aug 14$0.05$0.4517%9.00
$26.00$26.50$27.00Sep 4$0.06$0.444%7.33
$28.00$28.50$29.00Aug 14$0.10$0.4015%4.00
$26.50$27.00$27.50Aug 14$0.08$0.428%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 $-1.15, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.15$3.85
$25.00$30.001:2Sep 18-$2.25$2.75
$32.50$33.001:2Aug 14-$0.12$0.38
$33.50$34.001:2Aug 14-$0.10$0.40
$31.50$32.001:2Aug 14-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$32.00$30.001:2Aug 21-$0.93$1.07
$28.00$27.501:2Aug 14-$0.10$0.40
$27.00$26.501:2Aug 14-$0.06$0.44
$29.50$28.001:2Aug 21-$0.58$0.92
$25.50$25.001:2Aug 14-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 8.98%, avg 5.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$2.750.4414.2%8.98%23.20%21109
$32.50Sep 25$3.400.516.1%11.10%17.17%11
$35.00Sep 18$2.500.4214.2%8.16%22.39%68752
$31.50Sep 25$3.800.542.8%12.40%15.21%213
$35.00Sep 11$2.000.3914.2%6.53%20.76%1789
$33.00Sep 11$2.550.467.7%8.32%16.02%1--
$31.50Sep 4$2.950.512.8%9.63%12.43%329
$31.50Sep 11$2.900.512.8%9.46%12.27%--11
$35.00Sep 4$1.500.3714.2%4.90%19.13%2141
$33.00Sep 4$2.000.447.7%6.53%14.23%26--

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 3,278
Total Puts 1,575
Put/Call Ratio 0.48
Net Difference 1,703

Prior's Put/Call Breakdown

Total Calls 1,020
Total Puts 2,262
Put/Call Ratio 2.22
Net Difference -1,242

Prior 7-Day Put/Call Summary

Total Calls 39,490
Total Puts 13,329
Average Put/Call Ratio 0.50
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