Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$31.24 +14.67%
(8/14 10:05) ◀
|
Friday, August 14, 2026 (10:10am)
January 2026
|
▶ (8/14 10:15)
◀ 8/14 10:10 ▶

Option Volume

Detail
ℹ
Current (08/14 10:10am) 8,298
Calls: 6,018 (73%)
Puts: 2,280 (27%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +90.98%
Calls: +224.77% (Calls)
Puts: -8.51% (Puts)
Prior 7-Day Total 56,839
Calls: 42,745 (75%)
Puts: 14,094 (25%)
Prior 7-Day Average 8,119
Calls: 6,106 (75%)
Puts: 2,013 (25%)
Current vs Prior 7-Day Avg +2.19%
Calls: -1.45%
Puts: +13.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:10am) $3.06M
Calls: $2.31M (75%)
Puts: $752.6K (25%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +424.29%
Calls: +496.41%
Puts: +282.35%
Prior 7-Day Total $12.53M
Calls: $10.39M (83%)
Puts: $2.15M (17%)
Prior 7-Day Average $1.79M
Calls: $1.48M (83%)
Puts: $306.9K (17%)
Current vs Prior 7-Day Avg +71.08%
Calls: +55.74%
Puts: +145.22%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:10am) 0.38
Prior (06/30) 1.34
Current vs Prior -71.83%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -20.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:10am) 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 6.24% | 16.26%16.26% | 31.21%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -37.95% | -1.92%-25.58% | -7.12%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -52.93% | -11.46%-33.64% | -11.39%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -37.95% | -1.92%+8.04% | +8.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 112.20% | 36.45%
Calls: 82.28% | 27.45%
Puts: 142.11% | 45.45%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +110.35% | +57.86%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +198.91% | +14.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 75% of dollar volume in calls ($2.31M) vs puts ($752.6K). Massive premium surge with dollar volume up 424% vs prior. Dollar volume significantly above 7-day average (71% higher). Above-average activity with volume up 91% 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
10:10BULLISHBULLISHBULLISH
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 -- 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. 82 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.406.90$6.1524.4%470.98180
$25.50Aug 144.907.10$6.0036.7%50.98154
$26.00Aug 144.506.90$5.7042.1%2090.98273
$26.50Aug 144.006.40$5.2046.2%40.98115
$27.00Aug 143.504.40$3.9522.8%580.98283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.306.20$4.7561.1%10.965
$35.50Aug 142.855.60$4.2265.2%10.883
$34.00Aug 141.753.20$2.4858.5%10.882
$33.00Aug 141.852.80$2.3340.8%30.72--
$35.00Aug 214.105.80$4.9534.3%--0.7045

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 6.0K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.803.30$3.0516.4%4710.634.9K
$30.00Aug 141.252.25$1.7557.1%3960.70478
$35.00Aug 140.000.25$0.13192.3%3810.0357
$35.00Aug 210.951.40$1.1738.5%3320.311.6K
$32.00Aug 211.652.70$2.1748.4%2430.50180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.104.60$4.3511.5%1.1K0.3950
$30.00Aug 140.150.90$0.53141.5%920.311
$30.00Aug 211.502.30$1.9042.1%710.38762
$26.00Sep 41.001.75$1.3854.3%550.2280
$30.00Sep 112.954.20$3.5834.9%450.39--

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 128.8%, max 176.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Aug 14Sep 25356.0%129.0%176.1%36262
$30.00Aug 14Sep 25313.0%123.0%154.5%402508
$29.00Aug 14Sep 11308.9%123.7%149.7%15321
$32.00Aug 14Aug 28328.4%132.1%148.6%170477
$32.50Aug 14Sep 25316.9%129.3%145.1%1549
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 18313.0%128.1%144.2%1.2K51
$29.00Aug 14Aug 28308.9%131.5%134.8%3519
$32.00Aug 14Aug 21328.4%141.2%132.6%1119
$35.00Aug 21Sep 25132.9%129.6%2.6%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.03, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.65$3.35$1.6561%2.03$31.65
$25.00$30.00Sep 18$2.75$2.25$2.7577%0.82$27.75
$30.00$31.50Sep 11$0.45$1.05$0.4561%2.33$30.45
$33.00$35.00Sep 25$0.65$1.35$0.6554%2.08$33.65
$25.00$25.50Aug 14$0.15$0.35$0.1598%2.33$25.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$33.00Aug 14$0.15$0.85$0.1588%5.67$33.85
$32.00$31.50Aug 14$0.15$0.35$0.1561%2.33$31.85
$29.50$29.00Aug 21$0.13$0.37$0.1335%2.85$29.37
$26.50$26.00Aug 28$0.10$0.40$0.1022%4.00$26.40
$26.00$25.50Sep 4$0.11$0.39$0.1122%3.55$25.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.96, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$33.00$33.50Aug 14$0.22$0.22$0.2871%0.79$33.22
$32.00$32.50Aug 21$0.34$0.34$0.1650%2.12$32.34
$34.50$35.00Aug 14$0.10$0.10$0.4085%0.25$34.60
$32.00$32.50Aug 14$0.20$0.20$0.3060%0.67$32.20
$33.50$34.00Aug 14$0.10$0.10$0.4080%0.25$33.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.45$2.45$2.5561%0.96$27.55
$30.00$27.00Sep 11$1.38$1.38$1.6261%0.85$28.62
$29.00$28.00Aug 21$0.60$0.60$0.4068%1.50$28.40
$30.00$28.00Sep 4$0.97$0.97$1.0361%0.94$29.03
$28.00$27.00Sep 4$0.55$0.55$0.4569%1.22$27.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.54, cheapest $1.30)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 14Aug 21$1.30316.9%127.0%
$32.00Aug 14Aug 21$1.44328.4%141.2%
$30.00Aug 14Aug 21$1.30313.0%145.0%
$31.00Aug 14Aug 21$1.53286.0%135.4%
$30.50Aug 14Aug 21$1.56276.9%135.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$1.77328.4%141.2%
$30.00Aug 14Aug 21$1.37313.0%145.0%
$31.00Aug 14Aug 28$2.18286.0%129.5%
$30.50Aug 14Aug 21$1.38276.9%135.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 23 found (cheapest 5.38% of stock, avg 14.92%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Aug 14$0.75$0.93$1.68$29.82$33.185.38%
$32.00Aug 14$0.73$1.08$1.81$30.19$33.815.79%
$30.50Aug 14$1.27$0.60$1.87$28.63$32.375.99%
$31.00Aug 14$1.02$0.85$1.87$29.13$32.875.99%
$30.00Aug 14$1.75$0.53$2.28$27.72$32.287.30%
$29.00Aug 14$2.13$0.25$2.38$26.62$31.387.62%
$29.50Aug 14$2.28$0.35$2.63$26.87$32.138.42%
$34.00Aug 14$0.18$2.48$2.66$31.34$36.668.51%
$33.00Aug 14$0.50$2.33$2.83$30.17$35.839.06%
$28.50Aug 14$3.05$0.15$3.20$25.30$31.7010.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 1.70% of stock, avg 10.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.28$0.25$0.53$28.47$34.03
$33.50$29.50Aug 14$0.28$0.35$0.63$28.87$34.13
$33.00$29.00Aug 14$0.50$0.25$0.75$28.25$33.75
$33.00$29.50Aug 14$0.50$0.35$0.85$28.65$33.85
$33.50$30.00Aug 14$0.28$0.53$0.81$29.19$34.31
$32.50$29.00Aug 14$0.53$0.25$0.78$28.22$33.28
$32.50$29.50Aug 14$0.53$0.35$0.88$28.62$33.38
$33.00$30.00Aug 14$0.50$0.53$1.03$28.97$34.03
$33.50$30.50Aug 14$0.28$0.60$0.88$29.62$34.38
$32.50$30.00Aug 14$0.53$0.53$1.06$28.94$33.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 4.56, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2936/37Aug 21$0.82$0.1838%4.56$28.18$36.82
28/2933/34Aug 14$0.32$0.1853%1.78$28.68$33.32
30/3034/35Aug 14$0.28$0.2254%1.27$29.72$34.78
28/2934/35Aug 14$0.20$0.3067%0.67$28.80$34.70
30/3034/34Aug 14$0.28$0.2249%1.27$29.72$33.78
28/2934/34Aug 14$0.20$0.3062%0.67$28.80$33.70
26/2736/37Aug 21$0.42$0.5851%0.72$26.58$36.42
26/2636/37Aug 21$0.37$0.6355%0.59$25.63$36.37
28/2836/37Aug 21$0.39$0.6146%0.64$27.61$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 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$29.00$30.00Aug 28$0.05$0.9510%19.00
$29.00$30.00$31.00Sep 4$0.05$0.958%19.00
$28.00$29.00$30.00Sep 4$0.05$0.958%19.00
$26.00$27.00$28.00Sep 11$0.05$0.957%19.00
$27.50$28.00$28.50Aug 21$0.05$0.456%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 14$0.07$0.4315%6.14
$29.00$29.50$30.00Aug 28$0.05$0.455%9.00
$29.00$29.50$30.00Aug 14$0.08$0.4213%5.25
$27.00$27.50$28.00Aug 28$0.06$0.445%7.33
$27.00$27.50$28.00Aug 14$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. 30 found (best net $-2.65, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Sep 18-$2.65$2.35
$30.00$35.001:2Sep 18-$2.10$2.90
$33.00$33.501:2Aug 14-$0.06$0.44
$33.50$34.001:2Aug 14-$0.08$0.42
$32.00$32.501:2Aug 14-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.50$34.001:2Aug 14-$0.74$0.76
$35.00$32.501:2Aug 21-$1.45$1.05
$30.00$27.001:2Sep 11-$0.82$2.18
$28.50$28.001:2Aug 14-$0.05$0.45
$30.00$29.501:2Aug 14-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 10.56%, avg 6.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.300.4812.0%10.56%22.60%28109
$35.00Sep 18$3.300.4712.0%10.56%22.60%84752
$33.00Sep 25$3.900.545.6%12.48%18.12%1--
$32.50Sep 25$4.100.554.0%13.12%17.16%11
$31.50Sep 25$4.500.580.8%14.40%15.24%213
$35.00Sep 11$2.550.4412.0%8.16%20.20%3589
$33.00Sep 11$3.000.515.6%9.60%15.24%1--
$31.50Sep 11$3.600.560.8%11.52%12.36%--11
$35.00Sep 4$2.050.4312.0%6.56%18.60%11141
$33.00Sep 4$2.700.505.6%8.64%14.28%28--

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 6,018
Total Puts 2,280
Put/Call Ratio 0.38
Net Difference 3,738

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 42,745
Total Puts 14,094
Average Put/Call Ratio 0.47
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