Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.34 +11.38%
(8/14 09:45) ◀
|
Friday, August 14, 2026 (9:50am)
January 2026
|
▶ (8/14 09:55)
◀ 8/14 09:50 ▶

Option Volume

Detail
ℹ
Current (08/14 9:50am) 5,642
Calls: 3,919 (69%)
Puts: 1,723 (31%)
Prior (06/30) 3,687
Calls: 1,275 (35%)
Puts: 2,412 (65%)
Current vs Prior +53.02%
Calls: +207.37% (Calls)
Puts: -28.57% (Puts)
Prior 7-Day Total 53,699
Calls: 40,243 (75%)
Puts: 13,456 (25%)
Prior 7-Day Average 7,671
Calls: 5,749 (75%)
Puts: 1,922 (25%)
Current vs Prior 7-Day Avg -26.45%
Calls: -31.83%
Puts: -10.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:50am) $2.05M
Calls: $1.43M (70%)
Puts: $620.1K (30%)
Prior (06/30) $475.0K
Calls: $261.6K (55%)
Puts: $213.4K (45%)
Current vs Prior +332.63%
Calls: +448.53%
Puts: +190.57%
Prior 7-Day Total $11.24M
Calls: $9.20M (82%)
Puts: $2.04M (18%)
Prior 7-Day Average $1.61M
Calls: $1.31M (82%)
Puts: $291.4K (18%)
Current vs Prior 7-Day Avg +27.95%
Calls: +9.14%
Puts: +112.84%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:50am) 0.44
Prior (06/30) 1.89
Current vs Prior -76.76%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -10.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 9:50am) 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 7.02% | 16.91%16.91% | 31.48%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -30.22% | +1.98%-22.62% | -6.32%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -47.06% | -7.93%-31.00% | -10.63%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -30.22% | +1.98%+12.34% | +9.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 61.64% | 22.52%
Calls: 30.97% | 21.43%
Puts: 92.31% | 23.61%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +15.56% | -2.47%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +64.21% | -29.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.43M). Massive premium surge with dollar volume up 333% vs prior. Above-average activity with volume up 53% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (3,919 calls vs 1,723 puts).

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
09:50BULLISHBULLISHBULLISH
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 1 of results (avg 7.2%, best 7.2%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 182.002.15$2.087.2%90.24410

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. 79 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 145.007.00$6.0033.3%--0.98201
$25.00Aug 144.706.10$5.4025.9%420.97180
$25.50Aug 144.006.10$5.0541.6%50.97154
$26.00Aug 143.505.00$4.2535.3%2070.95273
$26.50Aug 143.004.90$3.9548.1%20.95115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Aug 142.303.90$3.1051.6%30.89--
$32.00Aug 141.303.20$2.2584.4%--0.7419
$35.00Aug 214.906.30$5.6025.0%--0.7345
$31.50Aug 140.902.65$1.7898.3%40.70--
$34.00Aug 284.906.10$5.5021.8%10.62--

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 4.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.050.20$0.13115.4%3350.0957
$30.00Aug 212.503.10$2.8021.4%2910.594.9K
$30.00Aug 140.951.30$1.1331.0%2480.62478
$30.00Sep 184.705.30$5.0012.0%2130.592.0K
$26.00Aug 143.505.00$4.2535.3%2070.95273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.304.80$4.5511.0%1.1K0.4150
$30.00Aug 140.550.80$0.6836.8%590.401
$30.00Aug 211.752.50$2.1335.2%450.42762
$30.00Sep 112.954.60$3.7843.7%450.41--
$32.50Aug 213.104.30$3.7032.4%360.60--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 123.2%, max 153.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 11328.4%129.4%153.8%7321
$33.00Aug 14Sep 11293.6%119.6%145.4%33262
$30.50Aug 14Sep 25312.4%127.7%144.6%14266
$28.50Aug 14Sep 25308.6%126.6%143.8%25131
$32.50Aug 14Sep 25297.0%122.0%143.5%1549
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Aug 28328.4%130.0%152.7%3319
$30.00Aug 14Sep 18276.6%127.1%117.6%1.1K51
$32.00Aug 14Aug 21298.6%137.2%117.6%1119
$35.00Aug 21Sep 25142.3%128.6%10.6%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.85, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.70$2.30$2.7076%0.85$27.70
$32.50$35.00Sep 25$0.55$1.95$0.5553%3.55$33.05
$30.00$35.00Sep 18$1.85$3.15$1.8559%1.70$31.85
$33.00$35.00Sep 11$0.32$1.68$0.3249%5.25$33.32
$33.00$35.00Sep 4$0.35$1.65$0.3545%4.71$33.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$30.50Aug 14$0.13$0.37$0.1358%2.85$30.87
$32.50$32.00Aug 21$0.27$0.23$0.2760%0.85$32.23
$30.50$30.00Aug 21$0.20$0.30$0.2046%1.50$30.30
$30.00$29.50Aug 14$0.18$0.32$0.1840%1.78$29.82
$27.00$26.50Aug 28$0.15$0.35$0.1528%2.33$26.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.98, avg 0.73)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.50$31.50Sep 25$0.80$0.80$0.2040%4.00$31.30
$31.00$31.50Aug 14$0.32$0.32$0.1855%1.78$31.32
$31.00$31.50Aug 21$0.37$0.37$0.1348%2.85$31.37
$31.50$33.00Sep 4$0.80$0.80$0.7048%1.14$32.30
$30.50$31.00Aug 28$0.30$0.30$0.2045%1.50$30.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.47$2.47$2.5359%0.98$27.53
$30.00$27.00Sep 11$1.33$1.33$1.6759%0.80$28.67
$28.00$27.00Sep 4$0.53$0.53$0.4766%1.13$27.47
$29.50$28.00Aug 21$0.70$0.70$0.8061%0.87$28.80
$30.00$28.00Sep 4$0.92$0.92$1.0858%0.85$29.08

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.57, cheapest $1.33)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$1.62312.4%139.3%
$32.00Aug 14Aug 21$1.35298.6%137.2%
$31.00Aug 14Aug 21$1.50285.7%139.7%
$30.00Aug 14Aug 21$1.67276.6%142.7%
$31.50Aug 14Aug 21$1.45248.9%130.2%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$1.33312.4%139.3%
$31.00Aug 14Aug 28$2.42285.7%133.6%
$29.50Aug 14Aug 21$1.38289.8%142.2%
$30.00Aug 14Aug 21$1.45276.6%142.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 5.97% of stock, avg 15.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 14$1.13$0.68$1.81$28.19$31.815.97%
$30.50Aug 14$0.88$1.00$1.88$28.62$32.386.20%
$31.00Aug 14$0.75$1.13$1.88$29.12$32.886.20%
$29.00Aug 14$1.63$0.45$2.08$26.92$31.086.86%
$29.50Aug 14$1.58$0.50$2.08$27.42$31.586.86%
$31.50Aug 14$0.43$1.78$2.21$29.29$33.717.28%
$32.00Aug 14$0.45$2.25$2.70$29.30$34.708.90%
$28.00Aug 14$2.65$0.18$2.83$25.17$30.839.33%
$28.50Aug 14$2.80$0.28$3.08$25.42$31.5810.15%
$27.50Aug 14$2.97$0.20$3.17$24.33$30.6710.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 1.68% of stock, avg 11.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 14$0.23$0.28$0.51$27.99$33.51
$32.50$28.50Aug 14$0.33$0.28$0.61$27.89$33.11
$33.00$29.00Aug 14$0.23$0.45$0.68$28.32$33.68
$32.50$29.00Aug 14$0.33$0.45$0.78$28.22$33.28
$32.00$28.50Aug 14$0.45$0.28$0.73$27.77$32.73
$31.50$28.50Aug 14$0.43$0.28$0.71$27.79$32.21
$33.00$29.50Aug 14$0.23$0.50$0.73$28.77$33.73
$32.50$29.50Aug 14$0.33$0.50$0.83$28.67$33.33
$32.00$29.00Aug 14$0.45$0.45$0.90$28.10$32.90
$31.50$29.00Aug 14$0.43$0.45$0.88$28.12$32.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 1.17, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2932/33Aug 14$0.27$0.2350%1.17$28.73$32.77
27/2832/33Aug 14$0.20$0.3063%0.67$27.30$32.70
28/2932/32Aug 14$0.29$0.2143%1.38$28.71$32.29
27/2832/32Aug 14$0.22$0.2857%0.79$27.28$32.22
28/2832/33Aug 14$0.20$0.3057%0.67$28.30$32.70
28/2832/32Aug 14$0.22$0.2851%0.79$28.28$32.22
28/2835/36Aug 28$0.59$0.4133%1.44$27.41$35.59
26/2635/36Aug 28$0.51$0.4940%1.04$25.99$35.51
26/2635/36Aug 28$0.46$0.5443%0.85$25.54$35.46
27/2835/36Aug 28$0.53$0.4736%1.13$26.97$35.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 4.88, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.85$4.1532%4.88
$25.00$26.00$27.00Sep 11$0.05$0.957%19.00
$28.00$29.00$30.00Aug 28$0.10$0.9010%9.00
$33.00$33.50$34.00Aug 14$0.08$0.426%5.25
$31.00$32.00$33.00Aug 28$0.12$0.8810%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$28.50$29.00Aug 14$0.07$0.4313%6.14
$25.50$26.00$26.50Aug 28$0.05$0.455%9.00
$25.00$25.50$26.00Aug 21$0.05$0.454%9.00
$27.00$27.50$28.00Aug 28$0.06$0.445%7.33
$27.00$27.50$28.00Aug 21$0.07$0.436%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-1.30, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.30$3.70
$25.00$30.001:2Sep 18-$2.30$2.70
$31.00$31.501:2Aug 14-$0.11$0.39
$33.00$33.501:2Aug 14-$0.07$0.43
$32.50$33.001:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$29.50$28.001:2Aug 21-$0.48$1.02
$29.00$28.501:2Aug 14-$0.11$0.39
$28.50$28.001:2Aug 14-$0.08$0.42
$27.00$26.501:2Aug 14-$0.06$0.44
$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. 33 found (best yield 10.88%, avg 5.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.300.4715.4%10.88%26.24%26109
$30.50Sep 25$5.000.600.5%16.48%17.01%16
$35.00Sep 18$2.600.4415.4%8.57%23.93%78752
$35.00Sep 11$2.500.4415.4%8.24%23.60%1789
$32.50Sep 25$3.400.537.1%11.21%18.33%11
$31.50Sep 25$3.800.563.8%12.52%16.35%213
$33.00Sep 11$2.550.498.8%8.40%17.17%1--
$31.50Sep 4$2.950.523.8%9.72%13.55%329
$31.50Sep 11$2.900.553.8%9.56%13.38%--11
$35.00Sep 4$1.550.4015.4%5.11%20.47%3141

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 3,919
Total Puts 1,723
Put/Call Ratio 0.44
Net Difference 2,196

Prior's Put/Call Breakdown

Total Calls 1,275
Total Puts 2,412
Put/Call Ratio 1.89
Net Difference -1,137

Prior 7-Day Put/Call Summary

Total Calls 40,243
Total Puts 13,456
Average Put/Call Ratio 0.49
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