Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.09 +10.46%
(8/14 09:50) ◀
|
Friday, August 14, 2026 (9:55am)
January 2026
|
▶ (8/14 10:00)
◀ 8/14 09:55 ▶

Option Volume

Detail
ℹ
Current (08/14 9:55am) 6,400
Calls: 4,560 (71%)
Puts: 1,840 (29%)
Prior (06/30) 3,917
Calls: 1,464 (37%)
Puts: 2,453 (63%)
Current vs Prior +63.39%
Calls: +211.48% (Calls)
Puts: -24.99% (Puts)
Prior 7-Day Total 54,488
Calls: 40,884 (75%)
Puts: 13,604 (25%)
Prior 7-Day Average 7,784
Calls: 5,840 (75%)
Puts: 1,943 (25%)
Current vs Prior 7-Day Avg -17.78%
Calls: -21.93%
Puts: -5.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 9:55am) $2.18M
Calls: $1.52M (70%)
Puts: $663.8K (30%)
Prior (06/30) $496.7K
Calls: $310.9K (63%)
Puts: $185.8K (37%)
Current vs Prior +339.26%
Calls: +388.34%
Puts: +257.16%
Prior 7-Day Total $11.53M
Calls: $9.47M (82%)
Puts: $2.06M (18%)
Prior 7-Day Average $1.65M
Calls: $1.35M (82%)
Puts: $294.8K (18%)
Current vs Prior 7-Day Avg +32.41%
Calls: +12.21%
Puts: +125.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 9:55am) 0.40
Prior (06/30) 1.68
Current vs Prior -75.92%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -16.43%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 9:55am) 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 6.25% | 15.85%15.85% | 31.57%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -37.90% | -4.39%-27.45% | -6.04%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -52.88% | -13.68%-35.30% | -10.36%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -37.90% | -4.39%+5.32% | +9.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 60.36% | 26.13%
Calls: 28.41% | 21.28%
Puts: 92.31% | 30.99%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +13.16% | +13.17%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +60.80% | -17.68%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($1.52M). Massive premium surge with dollar volume up 339% vs prior. Above-average activity with volume up 63% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (4,560 calls vs 1,840 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
09:55BULLISHBULLISHBULLISH
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 -- 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 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Aug 145.007.00$6.0033.3%--1.00201
$25.50Aug 144.006.10$5.0541.6%50.94154
$25.00Aug 144.706.10$5.4025.9%420.94180
$26.00Aug 143.505.00$4.2535.3%2080.93273
$26.50Aug 143.304.00$3.6519.2%30.93115
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 144.606.60$5.6035.7%10.945
$35.50Aug 144.106.30$5.2042.3%10.923
$33.00Aug 142.303.90$3.1051.6%30.84--
$32.00Aug 141.303.20$2.2584.4%--0.7419
$35.00Aug 214.906.50$5.7028.1%--0.7345

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 4.7K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.000.15$0.08187.5%3630.0657
$30.00Aug 212.102.60$2.3521.3%3280.554.9K
$30.00Aug 140.751.00$0.8828.4%3050.52478
$35.00Aug 210.751.10$0.9337.6%2790.271.6K
$30.00Sep 184.505.30$4.9016.3%2150.592.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.304.90$4.6013.0%1.1K0.4250
$30.00Aug 140.601.20$0.9066.7%710.481
$30.00Aug 211.952.50$2.2324.7%530.45762
$30.00Sep 112.954.60$3.7843.7%450.42--
$32.50Aug 213.104.30$3.7032.4%360.61--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 130.8%, max 170.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 14Sep 25347.1%128.3%170.6%1549
$31.00Aug 14Sep 4348.1%130.2%167.5%35340
$30.50Aug 14Sep 25319.2%120.9%164.2%19266
$32.00Aug 14Aug 28335.6%129.4%159.3%121477
$33.00Aug 14Sep 25338.8%131.2%158.1%34262
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 21335.6%147.9%127.0%1119
$30.00Aug 14Sep 18287.5%126.7%126.9%1.1K51
$29.00Aug 14Aug 28277.3%127.6%117.3%3319
$28.00Aug 14Sep 4265.6%128.4%106.9%617
$35.00Aug 21Sep 25147.2%131.8%11.7%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 2.33, avg 1.73)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.50$3.50$1.5059%2.33$31.50
$25.00$30.00Sep 18$2.65$2.35$2.6575%0.89$27.65
$33.00$35.00Sep 11$0.53$1.47$0.5348%2.77$33.53
$33.00$35.00Sep 25$0.60$1.40$0.6051%2.33$33.60
$31.50$33.00Sep 11$0.42$1.08$0.4253%2.57$31.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.50$30.00Aug 21$0.19$0.31$0.1948%1.63$30.31
$32.50$32.00Aug 21$0.27$0.23$0.2761%0.85$32.23
$29.00$28.50Aug 14$0.10$0.40$0.1030%4.00$28.90
$29.50$29.00Aug 14$0.15$0.35$0.1538%2.33$29.35
$31.00$30.00Aug 28$0.47$0.53$0.4749%1.13$30.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.95, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$31.50Aug 14$0.28$0.28$0.2261%1.27$31.28
$33.00$33.50Aug 14$0.13$0.13$0.3784%0.35$33.13
$32.00$32.50Aug 21$0.27$0.27$0.2357%1.17$32.27
$31.50$33.00Sep 4$0.77$0.77$0.7348%1.05$32.27
$32.50$33.00Aug 14$0.10$0.10$0.4079%0.25$32.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.43$2.43$2.5758%0.95$27.57
$30.00$27.00Sep 11$1.33$1.33$1.6758%0.80$28.67
$25.50$25.00Sep 4$0.33$0.33$0.1776%1.94$25.17
$28.00$27.00Sep 4$0.53$0.53$0.4766%1.13$27.47
$30.00$29.50Aug 28$0.38$0.38$0.1256%3.17$29.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.56, cheapest $2.20)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$1.30348.1%141.9%
$30.50Aug 14Aug 21$1.62319.2%154.6%
$30.00Aug 14Aug 21$1.47287.5%135.5%
$29.00Aug 14Aug 21$1.42277.3%132.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 28$2.20348.1%139.6%
$30.50Aug 14Aug 21$1.42319.2%154.6%
$30.00Aug 14Aug 21$1.33287.5%135.5%
$29.00Aug 14Aug 28$1.97277.3%127.6%
$29.50Aug 14Aug 21$1.28265.5%129.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 5.92% of stock, avg 15.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 14$0.88$0.90$1.78$28.22$31.785.92%
$29.50Aug 14$1.20$0.60$1.80$27.70$31.305.98%
$30.50Aug 14$0.83$1.00$1.83$28.67$32.336.08%
$29.00Aug 14$1.63$0.45$2.08$26.92$31.086.91%
$31.00Aug 14$0.73$1.35$2.08$28.92$33.086.91%
$31.50Aug 14$0.45$1.78$2.23$29.27$33.737.41%
$32.00Aug 14$0.40$2.25$2.65$29.35$34.658.81%
$28.50Aug 14$2.35$0.35$2.70$25.80$31.208.97%
$28.00Aug 14$2.55$0.18$2.73$25.27$30.739.07%
$27.50Aug 14$2.88$0.13$3.01$24.49$30.5110.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 1.69% of stock, avg 12.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.50$28.00Aug 14$0.33$0.18$0.51$27.49$33.01
$32.00$28.00Aug 14$0.40$0.18$0.58$27.42$32.58
$32.50$28.50Aug 14$0.33$0.35$0.68$27.82$33.18
$31.50$28.00Aug 14$0.45$0.18$0.63$27.37$32.13
$32.00$28.50Aug 14$0.40$0.35$0.75$27.75$32.75
$31.50$28.50Aug 14$0.45$0.35$0.80$27.70$32.30
$32.50$29.00Aug 14$0.33$0.45$0.78$28.22$33.28
$32.00$29.00Aug 14$0.40$0.45$0.85$28.15$32.85
$31.50$29.00Aug 14$0.45$0.45$0.90$28.10$32.40
$32.50$29.50Aug 14$0.33$0.60$0.93$28.57$33.43

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.50, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2833/34Aug 14$0.30$0.2060%1.50$28.20$33.30
28/2832/33Aug 14$0.27$0.2355%1.17$28.23$32.77
28/2933/34Aug 14$0.23$0.2754%0.85$28.77$33.23
28/2932/33Aug 14$0.20$0.3048%0.67$28.80$32.70
26/2634/35Aug 21$0.43$0.5749%0.75$25.57$34.43
28/2835/36Aug 28$0.59$0.4132%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$0.4735%1.13$26.97$35.53
26/2635/36Aug 21$0.31$0.6954%0.45$25.69$35.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$28.00$29.00Sep 11$0.05$0.958%19.00
$25.00$26.00$27.00Sep 11$0.05$0.957%19.00
$25.00$25.50$26.00Aug 21$0.05$0.456%9.00
$27.00$27.50$28.00Aug 28$0.05$0.456%9.00
$30.00$31.50$33.00Sep 11$0.13$1.3710%10.54
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.50$26.00$26.50Aug 28$0.05$0.455%9.00
$30.50$31.00$31.50Aug 14$0.08$0.4215%5.25
$26.00$26.50$27.00Aug 14$0.05$0.454%9.00
$27.00$27.50$28.00Aug 28$0.06$0.446%7.33
$26.50$27.00$27.50Aug 28$0.07$0.435%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. 33 found (best net $-1.00, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18-$2.25$2.75
$30.00$35.001:2Sep 18-$1.90$3.10
$31.00$31.501:2Aug 14-$0.17$0.33
$35.00$36.001:2Aug 14-$0.08$0.92
$32.50$33.001:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.50$33.001:2Aug 14-$1.00$1.50
$35.00$32.501:2Aug 21-$1.70$0.80
$28.00$27.501:2Aug 14-$0.08$0.42
$25.50$25.001:2Aug 14-$0.05$0.45
$25.00$24.501:2Aug 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. 34 found (best yield 10.30%, avg 6.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.100.4616.3%10.30%26.62%26109
$35.00Sep 18$3.100.4516.3%10.30%26.62%79752
$33.00Sep 25$3.700.519.7%12.30%21.97%1--
$32.50Sep 25$3.400.528.0%11.30%19.31%11
$31.50Sep 25$3.800.554.7%12.63%17.31%213
$35.00Sep 11$2.300.4216.3%7.64%23.96%1789
$30.50Sep 25$4.000.571.4%13.29%14.66%36
$33.00Sep 11$2.650.489.7%8.81%18.48%1--
$31.50Sep 11$2.900.534.7%9.64%14.32%--11
$31.50Sep 4$2.900.524.7%9.64%14.32%329

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 4,560
Total Puts 1,840
Put/Call Ratio 0.40
Net Difference 2,720

Prior's Put/Call Breakdown

Total Calls 1,464
Total Puts 2,453
Put/Call Ratio 1.68
Net Difference -989

Prior 7-Day Put/Call Summary

Total Calls 40,884
Total Puts 13,604
Average Put/Call Ratio 0.48
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