Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$31.80 +16.72%
(8/14 10:00) ◀
|
Friday, August 14, 2026 (10:05am)
January 2026
|
▶ (8/14 10:10)
◀ 8/14 10:05 ▶

Option Volume

Detail
ℹ
Current (08/14 10:05am) 7,993
Calls: 5,780 (72%)
Puts: 2,213 (28%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +83.96%
Calls: +211.93% (Calls)
Puts: -11.20% (Puts)
Prior 7-Day Total 56,161
Calls: 42,192 (75%)
Puts: 13,969 (25%)
Prior 7-Day Average 8,023
Calls: 6,027 (75%)
Puts: 1,995 (25%)
Current vs Prior 7-Day Avg -0.37%
Calls: -4.11%
Puts: +10.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:05am) $3.05M
Calls: $2.35M (77%)
Puts: $704.6K (23%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +422.75%
Calls: +506.47%
Puts: +257.96%
Prior 7-Day Total $12.12M
Calls: $9.95M (82%)
Puts: $2.17M (18%)
Prior 7-Day Average $1.73M
Calls: $1.42M (82%)
Puts: $310.0K (18%)
Current vs Prior 7-Day Avg +76.38%
Calls: +65.27%
Puts: +127.31%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:05am) 0.38
Prior (06/30) 1.34
Current vs Prior -71.53%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -19.74%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:05am) 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 6.23% | 15.50%15.50% | 31.13%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -38.11% | -6.49%-29.05% | -7.35%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -53.05% | -15.58%-36.73% | -11.61%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -38.11% | -6.49%+3.00% | +8.31%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 70.28% | 53.05%
Calls: 107.53% | 48.32%
Puts: 33.04% | 57.78%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +31.76% | +129.75%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +87.23% | +67.13%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.35M) vs puts ($704.6K). Massive premium surge with dollar volume up 423% vs prior. Dollar volume significantly above 7-day average (76% higher). Above-average activity with volume up 84% vs prior.

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
10:05BULLISHBULLISHBULLISH
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 1 of results (avg 9.8%, best 9.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.904.30$4.109.8%830.49752
PUTS (0)
No puts meet the criteria

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. 75 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Aug 142.755.00$3.8858.0%110.98184
$25.50Aug 144.907.10$6.0036.7%50.98154
$27.00Aug 144.505.40$4.9518.2%570.97283
$26.00Aug 145.106.90$6.0030.0%2090.97273
$27.50Aug 143.705.40$4.5537.4%160.96146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.306.20$4.7561.1%11.005
$35.50Aug 142.805.60$4.2066.7%10.933
$33.00Aug 141.002.80$1.9094.7%30.65--
$35.00Aug 213.305.40$4.3548.3%--0.6345
$34.00Aug 283.605.40$4.5040.0%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 5.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.203.60$3.4011.8%4240.664.9K
$30.00Aug 141.753.00$2.3852.5%3800.79478
$35.00Aug 140.000.25$0.13192.3%3750.1257
$35.00Aug 211.201.85$1.5342.5%3290.371.6K
$32.00Aug 212.102.70$2.4025.0%2410.53180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.704.50$4.1019.5%1.1K0.3750
$30.00Aug 140.150.70$0.43127.9%920.231
$26.00Sep 41.001.75$1.3854.3%550.2280
$30.00Aug 211.052.05$1.5564.5%540.34762
$30.00Sep 112.904.00$3.4531.9%450.37--

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 139.9%, max 213.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.00Aug 14Sep 4394.6%126.7%211.4%181340
$30.00Aug 14Sep 25367.3%122.9%198.9%386508
$30.50Aug 14Sep 25370.0%126.0%193.6%22266
$33.00Aug 14Sep 25304.0%126.1%141.1%35262
$32.00Aug 14Aug 28305.1%130.5%133.7%164477
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Aug 28407.9%130.0%213.7%3319
$30.00Aug 14Sep 18367.3%128.1%186.8%1.2K51
$32.00Aug 14Aug 21305.1%138.7%119.9%1119
$35.00Aug 21Sep 25151.2%127.2%18.8%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.94, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.70$3.30$1.7063%1.94$31.70
$33.00$35.00Sep 11$0.52$1.48$0.5252%2.85$33.52
$27.00$28.00Sep 4$0.30$0.70$0.3074%2.33$27.30
$28.50$30.00Sep 25$0.55$0.95$0.5567%1.73$29.05
$31.50$33.00Sep 4$0.37$1.13$0.3756%3.05$31.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$32.50Aug 21$1.35$1.15$1.3563%0.85$33.65
$30.00$29.50Aug 21$0.12$0.38$0.1234%3.17$29.88
$34.00$33.00Aug 28$0.50$0.50$0.5056%1.00$33.50
$27.50$27.00Aug 28$0.10$0.40$0.1024%4.00$27.40
$26.50$26.00Aug 28$0.10$0.40$0.1020%4.00$26.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.79, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$34.00Aug 21$0.60$0.60$0.4053%1.50$33.60
$35.00$36.00Aug 21$0.38$0.38$0.6263%0.61$35.38
$34.50$35.00Aug 14$0.10$0.10$0.4082%0.25$34.60
$36.00$37.00Aug 21$0.27$0.27$0.7369%0.37$36.27
$32.00$33.00Aug 28$0.50$0.50$0.5047%1.00$32.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.00Sep 11$1.32$1.32$1.6863%0.79$28.68
$30.00$28.00Sep 4$1.00$1.00$1.0062%1.00$29.00
$28.50$28.00Aug 14$0.22$0.22$0.2887%0.79$28.28
$30.50$30.00Aug 21$0.35$0.35$0.1562%2.33$30.15
$28.00$27.50Aug 28$0.27$0.27$0.2373%1.17$27.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.76, cheapest $2.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$1.50394.6%141.3%
$32.00Aug 14Aug 21$1.27305.1%138.7%
$33.00Aug 14Aug 21$1.35304.0%141.2%
$31.50Aug 14Aug 21$1.38292.1%144.0%
$32.50Aug 14Aug 21$1.45193.5%125.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 28$2.30394.6%130.6%
$33.00Aug 14Aug 28$2.10304.0%126.9%
$32.00Aug 14Aug 21$1.57305.1%138.7%
$35.00Aug 21Sep 25$2.90151.2%127.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 20 found (cheapest 5.35% of stock, avg 15.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Aug 14$1.00$0.70$1.70$29.80$33.205.35%
$31.00Aug 14$1.30$0.60$1.90$29.10$32.905.97%
$32.00Aug 14$1.13$0.98$2.11$29.89$34.116.64%
$30.50Aug 14$1.73$0.57$2.30$28.20$32.807.23%
$33.00Aug 14$0.68$1.90$2.58$30.42$35.588.11%
$30.00Aug 14$2.38$0.43$2.81$27.19$32.818.84%
$29.50Aug 14$2.65$0.35$3.00$26.50$32.509.43%
$29.00Aug 14$2.90$0.30$3.20$25.80$32.2010.06%
$30.50Aug 21$2.88$1.90$4.78$25.72$35.2815.03%
$30.00Aug 21$3.40$1.55$4.95$25.05$34.9515.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 85 found (cheapest 1.98% of stock, avg 9.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.00$30.00Aug 14$0.20$0.43$0.63$29.37$34.63
$34.50$30.00Aug 14$0.23$0.43$0.66$29.34$35.16
$33.50$30.00Aug 14$0.28$0.43$0.71$29.29$34.21
$34.00$30.50Aug 14$0.20$0.57$0.77$29.73$34.77
$33.50$30.50Aug 14$0.28$0.57$0.85$29.65$34.35
$34.50$30.50Aug 14$0.23$0.57$0.80$29.70$35.30
$34.00$31.00Aug 14$0.20$0.60$0.80$30.20$34.80
$33.50$31.00Aug 14$0.28$0.60$0.88$30.12$34.38
$34.50$31.00Aug 14$0.23$0.60$0.83$30.17$35.33
$34.00$31.50Aug 14$0.20$0.70$0.90$30.60$34.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2834/35Aug 14$0.32$0.1869%1.78$28.18$34.82
30/3034/35Aug 14$0.24$0.2653%0.92$30.26$34.74
26/2736/37Aug 21$0.47$0.5351%0.89$26.53$36.47
28/2836/37Aug 21$0.42$0.5846%0.72$27.58$36.42
28/3036/37Aug 21$0.77$0.7338%1.05$28.73$36.77
30/3036/37Aug 21$0.39$0.6135%0.64$29.61$36.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.00$36.00$37.00Aug 21$0.11$0.8911%8.09
$29.00$30.00$31.00Sep 4$0.10$0.908%9.00
$30.00$31.50$33.00Sep 11$0.15$1.3511%9.00
$27.50$28.00$28.50Aug 21$0.10$0.405%4.00
$33.50$34.00$34.50Aug 14$0.11$0.397%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Aug 14$0.06$0.4410%7.33
$30.50$31.00$31.50Aug 14$0.07$0.4311%6.14
$27.00$27.50$28.00Aug 21$0.07$0.435%6.14
$26.00$26.50$27.00Aug 28$0.08$0.424%5.25
$26.50$27.00$27.50Aug 14$0.08$0.420%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. 33 found (best net $-0.06, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$2.40$2.60
$37.00$38.001:2Aug 14-$0.08$0.92
$33.50$34.001:2Aug 14-$0.12$0.38
$34.00$34.501:2Aug 14-$0.26$0.24
$36.00$37.001:2Aug 14-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$33.00$32.001:2Aug 14-$0.06$0.94
$30.00$27.001:2Sep 11-$0.81$2.19
$26.50$26.001:2Aug 14-$0.06$0.44
$29.50$28.001:2Aug 21-$0.43$1.07
$28.00$27.501:2Aug 14-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 12.26%, avg 6.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$3.900.4910.1%12.26%22.33%83752
$35.00Sep 25$3.300.4910.1%10.38%20.44%28109
$33.00Sep 25$3.900.543.8%12.26%16.04%1--
$32.50Sep 25$4.100.562.2%12.89%15.09%11
$35.00Sep 11$2.950.4610.1%9.28%19.34%3289
$33.00Sep 11$3.000.523.8%9.43%13.21%1--
$33.00Sep 4$2.950.503.8%9.28%13.05%28--
$35.00Sep 4$2.050.4310.1%6.45%16.51%11141
$36.00Aug 28$1.550.3613.2%4.87%18.08%4112
$38.00Aug 28$0.950.2919.5%2.99%22.48%5109

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 5,780
Total Puts 2,213
Put/Call Ratio 0.38
Net Difference 3,567

Prior's Put/Call Breakdown

Total Calls 1,853
Total Puts 2,492
Put/Call Ratio 1.34
Net Difference -639

Prior 7-Day Put/Call Summary

Total Calls 42,192
Total Puts 13,969
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