Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$31.28 +14.81%
(8/14 09:55) ◀
|
Friday, August 14, 2026 (10:00am)
January 2026
|
▶ (8/14 10:05)
◀ 8/14 10:00 ▶

Option Volume

Detail
ℹ
Current (08/14 10:00am) 7,315
Calls: 5,227 (71%)
Puts: 2,088 (29%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: -24.44% (Calls)
Puts: +10.01% (Puts)
Prior 7-Day Total 55,246
Calls: 41,525 (75%)
Puts: 13,721 (25%)
Prior 7-Day Average 7,892
Calls: 5,932 (75%)
Puts: 1,960 (25%)
Current vs Prior 7-Day Avg -7.31%
Calls: -11.89%
Puts: +6.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:00am) $2.64M
Calls: $1.92M (73%)
Puts: $726.0K (27%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +47.27%
Puts: +664.76%
Prior 7-Day Total $11.66M
Calls: $9.55M (82%)
Puts: $2.11M (18%)
Prior 7-Day Average $1.67M
Calls: $1.36M (82%)
Puts: $301.1K (18%)
Current vs Prior 7-Day Avg +58.58%
Calls: +40.36%
Puts: +141.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:00am) 0.40
Prior 1.00
Current vs Prior -60.05%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -16.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:00am) 97,366
Calls: 63,780 (66%)
Puts: 33,586 (34%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 7.83% | 15.92%15.92% | 31.01%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -22.15% | -3.97%-27.14% | -7.71%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -40.93% | -13.31%-35.03% | -11.95%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -22.15% | -3.97%+5.78% | +7.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.33% | 43.50%
Calls: 18.18% | 47.83%
Puts: 76.47% | 39.18%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior -11.27% | +88.39%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +26.09% | +37.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.92M). Dollar volume significantly above 7-day average (59% higher). Extreme bullish P/C ratio of 0.40 - heavy call buying (5,227 calls vs 2,088 puts). P/C ratio dropping 60% - 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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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)
TimeSmart MoneyRetailOverall
10:00BULLISHBULLISHBULLISH
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. 72 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 144.406.50$5.4538.5%51.00154
$27.00Aug 143.105.60$4.3557.5%560.96283
$26.00Aug 144.306.00$5.1533.0%2090.96273
$26.50Aug 144.205.40$4.8025.0%40.95115
$27.50Aug 142.854.40$3.6342.7%150.92146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.506.20$4.8555.7%10.935
$35.50Aug 143.705.70$4.7042.6%10.863
$33.00Aug 141.503.40$2.4577.6%30.77--
$35.00Aug 214.505.90$5.2026.9%--0.6845
$32.00Aug 140.802.45$1.63101.2%--0.6219

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 5.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.803.30$3.0516.4%3870.604.9K
$35.00Aug 140.000.15$0.08187.5%3730.0757
$30.00Aug 141.401.95$1.6732.9%3680.72478
$35.00Aug 211.101.35$1.2320.3%3060.311.6K
$32.00Aug 211.502.70$2.1057.1%2380.47180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.904.80$4.3520.7%1.1K0.3950
$30.00Aug 140.150.70$0.43127.9%920.291
$30.00Aug 211.452.30$1.8845.2%540.40762
$30.00Sep 113.104.20$3.6530.1%450.40--
$27.00Aug 140.000.15$0.08187.5%410.0642

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 122.1%, max 163.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Aug 14Sep 25333.9%126.6%163.7%49138
$30.50Aug 14Sep 25319.8%123.7%158.6%21266
$31.00Aug 14Sep 4317.6%128.6%146.9%82340
$29.00Aug 14Sep 11298.6%123.8%141.3%9321
$32.00Aug 14Aug 28301.2%126.5%138.2%122477
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Aug 28298.6%132.3%125.7%3319
$30.00Aug 14Sep 18266.5%127.6%108.9%1.1K51
$32.00Aug 14Aug 21301.2%147.4%104.4%1119
$35.00Aug 21Sep 25148.7%134.5%10.6%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.67, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.87$3.13$1.8760%1.67$31.87
$27.00$28.00Sep 4$0.20$0.80$0.2072%4.00$27.20
$33.00$35.00Sep 25$0.50$1.50$0.5052%3.00$33.50
$29.00$30.00Aug 21$0.15$0.85$0.1567%5.67$29.15
$33.00$35.00Sep 11$0.48$1.52$0.4849%3.17$33.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$36.00$35.50Aug 14$0.15$0.35$0.1593%2.33$35.85
$32.00$31.50Aug 14$0.28$0.22$0.2862%0.79$31.72
$32.50$32.00Aug 21$0.27$0.23$0.2756%0.85$32.23
$31.00$30.50Aug 14$0.22$0.28$0.2247%1.27$30.78
$30.00$29.50Aug 28$0.21$0.29$0.2139%1.38$29.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.90, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$32.50Aug 21$0.37$0.37$0.1353%2.85$32.37
$34.50$35.00Aug 14$0.15$0.15$0.3585%0.43$34.65
$36.00$37.00Aug 21$0.32$0.32$0.6874%0.47$36.32
$31.50$32.00Aug 14$0.30$0.30$0.2054%1.50$31.80
$33.50$34.00Aug 14$0.15$0.15$0.3581%0.43$33.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.00Sep 11$1.42$1.42$1.5860%0.90$28.58
$30.00$28.00Sep 4$1.02$1.02$0.9860%1.04$28.98
$28.00$27.50Aug 28$0.38$0.38$0.1270%3.17$27.62
$30.50$30.00Aug 14$0.35$0.35$0.1561%2.33$30.15
$29.50$29.00Aug 14$0.28$0.28$0.2273%1.27$29.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.57, cheapest $1.12)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.50Aug 14Aug 21$1.12333.9%132.7%
$30.50Aug 14Aug 21$1.13319.8%136.1%
$31.00Aug 14Aug 21$1.20317.6%134.3%
$32.00Aug 14Aug 21$1.47301.2%147.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 28$2.15317.6%131.7%
$30.50Aug 14Aug 21$1.37319.8%136.1%
$32.00Aug 14Aug 21$1.40301.2%147.4%
$35.00Aug 21Sep 25$2.75148.7%134.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 6.71% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.00Aug 14$1.67$0.43$2.10$27.90$32.106.71%
$31.00Aug 14$1.10$1.00$2.10$28.90$33.106.71%
$30.50Aug 14$1.45$0.78$2.23$28.27$32.737.13%
$32.00Aug 14$0.63$1.63$2.26$29.74$34.267.23%
$31.50Aug 14$0.93$1.35$2.28$29.22$33.787.29%
$29.00Aug 14$2.23$0.25$2.48$26.52$31.487.93%
$29.50Aug 14$2.05$0.53$2.58$26.92$32.088.25%
$33.00Aug 14$0.30$2.45$2.75$30.25$35.758.79%
$28.50Aug 14$2.60$0.25$2.85$25.65$31.359.11%
$30.50Aug 21$2.58$2.15$4.73$25.77$35.2315.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 1.60% of stock, avg 10.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.25$0.25$0.50$28.50$34.00
$33.00$29.00Aug 14$0.30$0.25$0.55$28.45$33.55
$33.50$30.00Aug 14$0.25$0.43$0.68$29.32$34.18
$32.50$29.00Aug 14$0.43$0.25$0.68$28.32$33.18
$33.00$30.00Aug 14$0.30$0.43$0.73$29.27$33.73
$33.50$29.50Aug 14$0.25$0.53$0.78$28.72$34.28
$32.50$30.00Aug 14$0.43$0.43$0.86$29.14$33.36
$33.00$29.50Aug 14$0.30$0.53$0.83$28.67$33.83
$32.50$29.50Aug 14$0.43$0.53$0.96$28.54$33.46
$32.00$29.00Aug 14$0.63$0.25$0.88$28.12$32.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.00, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2834/35Aug 14$0.25$0.2569%1.00$28.25$34.75
28/2834/34Aug 14$0.25$0.2565%1.00$28.25$33.75
26/2636/37Aug 21$0.52$0.4854%1.08$25.98$36.52
26/2636/37Aug 21$0.47$0.5358%0.89$25.53$36.47
28/2836/37Aug 21$0.57$0.4347%1.33$27.43$36.57
28/2832/33Aug 14$0.23$0.2755%0.85$28.27$32.73
26/2635/36Aug 21$0.48$0.5250%0.92$26.02$35.48
26/2635/36Aug 21$0.43$0.5753%0.75$25.57$35.43
28/2835/36Aug 21$0.53$0.4742%1.13$27.47$35.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$33.00$34.00Aug 28$0.07$0.939%13.29
$30.50$31.50$32.50Sep 25$0.05$0.956%19.00
$32.00$32.50$33.00Aug 14$0.07$0.4315%6.14
$26.00$26.50$27.00Aug 28$0.05$0.454%9.00
$25.50$26.00$26.50Sep 25$0.05$0.453%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.50$27.00$27.50Aug 14$0.09$0.413%4.56
$27.50$28.00$28.50Aug 14$0.10$0.406%4.00
$30.50$31.00$31.50Aug 14$0.13$0.3714%2.85
$26.00$26.50$27.00Sep 4$0.10$0.404%4.00
$26.00$26.50$27.00Aug 28$0.12$0.384%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.20, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.61$3.39
$35.00$36.001:2Aug 14-$0.08$0.92
$32.50$33.001:2Aug 14-$0.17$0.33
$32.00$32.501:2Aug 14-$0.23$0.27
$36.00$37.001:2Aug 21-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.50$33.001:2Aug 14-$0.20$2.30
$35.00$32.501:2Aug 21-$1.40$1.10
$30.00$27.001:2Sep 11-$0.81$2.19
$30.50$30.001:2Aug 14-$0.08$0.42
$26.50$26.001:2Aug 14-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 10.23%, avg 6.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.200.4811.9%10.23%22.12%28109
$35.00Sep 18$2.950.4511.9%9.43%21.32%80752
$33.00Sep 25$3.700.525.5%11.83%17.33%1--
$32.50Sep 25$3.800.533.9%12.15%16.05%11
$31.50Sep 25$4.100.560.7%13.11%13.81%213
$35.00Sep 11$2.300.4311.9%7.35%19.25%1789
$33.00Sep 11$2.750.495.5%8.79%14.29%1--
$31.50Sep 11$3.300.540.7%10.55%11.25%--11
$35.00Sep 4$1.750.4011.9%5.59%17.49%3141
$33.00Sep 4$2.350.485.5%7.51%13.01%27--

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 5,227
Total Puts 2,088
Put/Call Ratio 0.40
Net Difference 3,139

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 41,525
Total Puts 13,721
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