Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.66 +12.54%
(8/14 10:10) ◀
|
Friday, August 14, 2026 (10:15am)
January 2026
|
▶ (8/14 10:20)
◀ 8/14 10:15 ▶

Option Volume

Detail
ℹ
Current (08/14 10:15am) 8,512
Calls: 6,118 (72%)
Puts: 2,394 (28%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +95.90%
Calls: +230.17% (Calls)
Puts: -3.93% (Puts)
Prior 7-Day Total 57,144
Calls: 42,983 (75%)
Puts: 14,161 (25%)
Prior 7-Day Average 8,163
Calls: 6,140 (75%)
Puts: 2,023 (25%)
Current vs Prior 7-Day Avg +4.27%
Calls: -0.37%
Puts: +18.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:15am) $3.01M
Calls: $2.22M (74%)
Puts: $789.6K (26%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +414.80%
Calls: +472.54%
Puts: +301.14%
Prior 7-Day Total $12.54M
Calls: $10.35M (82%)
Puts: $2.20M (18%)
Prior 7-Day Average $1.79M
Calls: $1.48M (82%)
Puts: $313.8K (18%)
Current vs Prior 7-Day Avg +67.86%
Calls: +50.07%
Puts: +151.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:15am) 0.39
Prior (06/30) 1.34
Current vs Prior -70.90%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -17.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:15am) 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 6.78% | 16.47%16.47% | 31.96%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -32.57% | -0.65%-24.62% | -4.88%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -48.84% | -10.31%-32.78% | -9.25%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -32.57% | -0.65%+9.43% | +11.20%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 110.35% | 37.70%
Calls: 91.30% | 49.63%
Puts: 129.41% | 25.77%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +106.88% | +63.27%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +193.98% | +18.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.22M). Massive premium surge with dollar volume up 415% vs prior. Dollar volume significantly above 7-day average (68% higher). Above-average activity with volume up 96% 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
10:15BULLISHBULLISHBULLISH
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 1 of results (avg 8.9%, best 8.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.304.70$4.508.9%1.1K0.4050

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. 85 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.006.40$5.7024.6%510.99180
$25.50Aug 144.707.10$5.9040.7%50.99154
$26.00Aug 144.106.60$5.3546.7%2090.99273
$26.50Aug 143.705.70$4.7042.6%40.99115
$27.00Aug 143.104.40$3.7534.7%590.98283
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 143.004.00$3.5028.6%21.002
$36.00Aug 143.506.20$4.8555.7%11.005
$35.50Aug 142.955.60$4.2861.9%10.943
$33.00Aug 141.903.10$2.5048.0%30.92--
$33.50Aug 142.753.40$3.0821.1%20.89--

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 6.2K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.402.95$2.6820.5%4910.624.9K
$30.00Aug 141.101.45$1.2727.6%4060.69478
$35.00Aug 140.000.25$0.13192.3%3810.1057
$35.00Aug 210.901.20$1.0528.6%3320.311.6K
$32.00Aug 211.452.20$1.8341.0%2440.48180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.304.70$4.508.9%1.1K0.4050
$30.00Aug 211.802.30$2.0524.4%1000.40762
$30.00Aug 140.150.90$0.53141.5%920.331
$26.00Sep 41.051.85$1.4555.2%550.2380
$27.00Aug 140.000.05$0.03166.7%450.0342

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 120.1%, max 171.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 28338.9%131.7%157.4%171477
$32.50Aug 14Sep 25333.4%129.9%156.5%1549
$30.00Aug 14Sep 25299.4%122.2%144.9%412508
$29.00Aug 14Sep 11287.7%124.0%132.0%15321
$30.50Aug 14Sep 25284.3%124.0%129.3%23266
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 21338.9%124.9%171.4%1119
$30.00Aug 14Sep 18299.4%129.6%130.9%1.2K51
$29.00Aug 14Aug 28283.8%133.9%112.0%3519
$35.00Aug 21Sep 25136.4%131.3%3.9%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.96, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.55$2.45$2.5577%0.96$27.55
$30.00$35.00Sep 18$1.75$3.25$1.7560%1.86$31.75
$30.00$31.50Sep 11$0.25$1.25$0.2562%5.00$30.25
$33.00$35.00Sep 25$0.60$1.40$0.6054%2.33$33.60
$31.50$33.00Sep 4$0.43$1.07$0.4355%2.49$31.93
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.50$34.00Aug 14$0.78$0.72$0.7894%0.92$34.72
$31.50$31.00Aug 14$0.12$0.38$0.1263%3.17$31.38
$32.00$31.50Aug 14$0.21$0.29$0.2165%1.38$31.79
$30.50$30.00Aug 14$0.15$0.35$0.1541%2.33$30.35
$29.50$29.00Aug 21$0.15$0.35$0.1536%2.33$29.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.08, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$33.00Aug 14$0.31$0.31$0.1968%1.63$32.81
$31.00$31.50Sep 4$0.35$0.35$0.1543%2.33$31.35
$34.50$35.00Aug 14$0.10$0.10$0.4085%0.25$34.60
$33.50$34.00Aug 14$0.10$0.10$0.4080%0.25$33.60
$33.00$34.00Aug 21$0.40$0.40$0.6058%0.67$33.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.60$2.60$2.4060%1.08$27.40
$30.00$27.00Sep 11$1.37$1.37$1.6360%0.84$28.63
$30.00$28.00Sep 4$0.97$0.97$1.0360%0.94$29.03
$29.00$28.00Aug 21$0.51$0.51$0.4967%1.04$28.49
$28.00$27.00Sep 4$0.48$0.48$0.5268%0.92$27.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.52, cheapest $1.62)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$1.13338.9%126.1%
$32.50Aug 14Aug 21$1.17333.4%130.1%
$30.00Aug 14Aug 21$1.41299.4%149.7%
$30.50Aug 14Aug 21$1.54284.3%136.8%
$31.00Aug 14Aug 21$1.57279.7%136.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$1.62338.9%124.9%
$31.00Aug 14Aug 28$2.20279.7%129.1%
$30.00Aug 14Aug 21$1.52299.4%150.8%
$30.50Aug 14Aug 21$1.40284.3%137.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 5.19% of stock, avg 15.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$31.50Aug 14$0.57$1.02$1.59$29.91$33.095.19%
$31.00Aug 14$0.78$0.90$1.68$29.32$32.685.48%
$30.00Aug 14$1.27$0.53$1.80$28.20$31.805.87%
$30.50Aug 14$1.18$0.68$1.86$28.64$32.366.07%
$32.00Aug 14$0.70$1.23$1.93$30.07$33.936.29%
$29.00Aug 14$1.85$0.22$2.07$26.93$31.076.75%
$29.50Aug 14$1.78$0.35$2.13$27.37$31.636.95%
$33.00Aug 14$0.22$2.50$2.72$30.28$35.728.87%
$28.50Aug 14$2.60$0.18$2.78$25.72$31.289.07%
$33.50Aug 14$0.28$3.08$3.36$30.14$36.8610.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 88 found (cheapest 1.30% of stock, avg 10.62%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 14$0.22$0.18$0.40$28.10$33.40
$33.00$29.00Aug 14$0.22$0.22$0.44$28.56$33.44
$33.50$28.50Aug 14$0.28$0.18$0.46$28.04$33.96
$33.50$29.00Aug 14$0.28$0.22$0.50$28.50$34.00
$33.00$29.50Aug 14$0.22$0.35$0.57$28.93$33.57
$33.50$29.50Aug 14$0.28$0.35$0.63$28.87$34.13
$33.00$30.00Aug 14$0.22$0.53$0.75$29.25$33.75
$32.50$28.50Aug 14$0.53$0.18$0.71$27.79$33.21
$32.50$29.00Aug 14$0.53$0.22$0.75$28.25$33.25
$33.50$30.00Aug 14$0.28$0.53$0.81$29.19$34.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.67, avg credit $0.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2834/35Aug 14$0.20$0.3076%0.67$27.30$34.70
27/2834/34Aug 14$0.20$0.3071%0.67$27.30$33.70
30/3034/35Aug 14$0.28$0.2252%1.27$29.72$34.78
29/3034/35Aug 14$0.23$0.2760%0.85$29.27$34.73
30/3034/34Aug 14$0.28$0.2248%1.27$29.72$33.78
29/3034/34Aug 14$0.23$0.2755%0.85$29.27$33.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.80$4.2031%5.25
$25.00$26.00$27.00Sep 11$0.05$0.957%19.00
$28.00$29.00$30.00Sep 4$0.10$0.908%9.00
$27.00$28.00$29.00Sep 4$0.10$0.908%9.00
$25.50$26.00$26.50Aug 21$0.10$0.403%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Aug 14$0.05$0.4515%9.00
$30.00$30.50$31.00Aug 14$0.07$0.4318%6.14
$27.00$27.50$28.00Aug 21$0.06$0.446%7.33
$31.00$31.50$32.00Aug 14$0.09$0.4115%4.56
$28.50$29.00$29.50Aug 14$0.09$0.4111%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.10, 28 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.80$3.20
$25.00$30.001:2Sep 18-$2.75$2.25
$33.50$34.001:2Aug 14-$0.08$0.42
$30.50$31.001:2Aug 14-$0.38$0.12
$31.00$31.501:2Aug 14-$0.36$0.14
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 4-$0.10$4.90
$35.00$32.501:2Aug 21-$1.44$1.06
$30.00$27.001:2Sep 11-$0.86$2.14
$29.50$29.001:2Aug 14-$0.09$0.41
$28.50$28.001:2Aug 14-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 11.09%, avg 6.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.400.4914.2%11.09%25.24%28109
$33.00Sep 25$3.900.547.6%12.72%20.35%1--
$32.50Sep 25$4.100.566.0%13.37%19.37%11
$35.00Sep 18$3.100.4614.2%10.11%24.27%98752
$31.50Sep 25$4.500.582.7%14.68%17.42%213
$35.00Sep 11$2.350.4414.2%7.66%21.82%3589
$33.00Sep 11$3.000.517.6%9.78%17.42%1--
$31.50Sep 11$3.600.572.7%11.74%14.48%--11
$35.00Sep 4$2.050.4214.2%6.69%20.84%12141
$33.00Sep 4$2.550.507.6%8.32%15.95%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 6,118
Total Puts 2,394
Put/Call Ratio 0.39
Net Difference 3,724

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 42,983
Total Puts 14,161
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