Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$30.52 +12.04%
(8/14 10:15) ◀
|
Friday, August 14, 2026 (10:20am)
January 2026
|
▶ (8/14 10:25)
◀ 8/14 10:20 ▶

Option Volume

Detail
ℹ
Current (08/14 10:20am) 8,983
Calls: 6,388 (71%)
Puts: 2,595 (29%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +106.74%
Calls: +244.74% (Calls)
Puts: +4.13% (Puts)
Prior 7-Day Total 57,358
Calls: 43,083 (75%)
Puts: 14,275 (25%)
Prior 7-Day Average 8,194
Calls: 6,154 (75%)
Puts: 2,039 (25%)
Current vs Prior 7-Day Avg +9.63%
Calls: +3.79%
Puts: +27.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:20am) $3.28M
Calls: $2.29M (70%)
Puts: $987.7K (30%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +460.86%
Calls: +490.88%
Puts: +401.79%
Prior 7-Day Total $12.49M
Calls: $10.25M (82%)
Puts: $2.23M (18%)
Prior 7-Day Average $1.78M
Calls: $1.46M (82%)
Puts: $319.0K (18%)
Current vs Prior 7-Day Avg +83.69%
Calls: +56.27%
Puts: +209.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:20am) 0.41
Prior (06/30) 1.34
Current vs Prior -69.79%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -14.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:20am) 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 5.93% | 16.55%16.55% | 31.78%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -41.05% | -0.20%-24.28% | -5.41%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -55.28% | -9.90%-32.47% | -9.76%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -41.05% | -0.20%+9.93% | +10.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 65.06% | 37.70%
Calls: 30.12% | 49.63%
Puts: 100.00% | 25.77%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +21.97% | +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 +73.32% | +18.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.29M). Massive premium surge with dollar volume up 461% vs prior. Dollar volume significantly above 7-day average (84% higher). Unusually high activity with volume up 107% vs prior - elevated interest.

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
10:20BULLISHBULLISHBULLISH
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 2 of results (avg 8.9%, best 8.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 183.203.50$3.359.0%1020.45752
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. 89 found (avg delta 0.72, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 143.104.40$3.7534.7%590.97283
$24.50Aug 145.408.10$6.7540.0%--0.97201
$25.00Aug 145.006.40$5.7024.6%510.97180
$25.50Aug 144.707.10$5.9040.7%50.97154
$26.00Aug 144.105.10$4.6021.7%2100.95273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.506.20$4.8555.7%10.955
$34.00Aug 142.804.00$3.4035.3%20.892
$35.50Aug 142.955.60$4.2861.9%10.883
$33.50Aug 142.453.40$2.9332.4%20.86--
$33.00Aug 141.903.10$2.5048.0%30.85--

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 6.4K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.403.10$2.7525.5%4950.604.9K
$30.00Aug 141.001.65$1.3348.9%4060.64478
$35.00Aug 140.000.25$0.13192.3%3910.0957
$35.00Aug 210.901.20$1.0528.6%3670.301.6K
$32.00Aug 211.452.20$1.8341.0%2440.47180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.304.70$4.508.9%1.1K0.4050
$30.00Aug 211.602.25$1.9333.7%1000.41762
$30.00Aug 140.150.90$0.53141.5%920.371
$27.50Aug 140.000.15$0.08187.5%870.0718
$26.00Sep 41.151.85$1.5046.7%550.2480

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 109.4%, max 141.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Aug 14Sep 25312.0%129.0%141.8%78138
$32.00Aug 14Aug 28305.5%131.7%131.9%177477
$29.00Aug 14Sep 11287.0%123.9%131.6%18321
$32.50Aug 14Sep 25294.1%130.0%126.3%1549
$33.00Aug 14Sep 25289.3%129.6%123.2%37262
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 21305.5%133.5%128.7%1119
$29.00Aug 14Aug 28287.0%136.4%110.4%3619
$30.00Aug 14Sep 18254.3%128.5%97.9%1.2K51
$35.00Aug 21Sep 25141.9%131.3%8.0%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.89, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.65$2.35$2.6577%0.89$27.65
$30.00$35.00Sep 18$1.85$3.15$1.8560%1.70$31.85
$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$0.38$1.12$0.3855%2.95$31.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.50$34.00Aug 14$0.88$0.62$0.8888%0.70$34.62
$32.00$30.50Aug 21$0.60$0.90$0.6055%1.50$31.40
$32.00$31.50Aug 14$0.21$0.29$0.2171%1.38$31.79
$29.50$29.00Aug 28$0.10$0.40$0.1038%4.00$29.40
$31.00$30.00Aug 28$0.35$0.65$0.3546%1.86$30.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 1.04, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$31.50Sep 4$0.35$0.35$0.1543%2.33$31.35
$33.00$34.00Aug 21$0.43$0.43$0.5759%0.75$33.43
$34.50$35.00Aug 14$0.10$0.10$0.4086%0.25$34.60
$32.00$32.50Aug 14$0.15$0.15$0.3570%0.43$32.15
$31.50$32.00Aug 14$0.18$0.18$0.3262%0.56$31.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.55$2.55$2.4560%1.04$27.45
$30.00$27.00Sep 11$1.37$1.37$1.6360%0.84$28.63
$29.00$28.00Aug 28$0.58$0.58$0.4264%1.38$28.42
$30.00$28.00Sep 4$0.97$0.97$1.0359%0.94$29.03
$29.00$28.00Aug 21$0.51$0.51$0.4966%1.04$28.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.63, cheapest $1.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$1.38305.5%133.5%
$31.50Aug 14Aug 21$1.62312.0%146.4%
$31.00Aug 14Aug 21$1.58258.6%132.4%
$30.00Aug 14Aug 21$1.42254.3%136.0%
$30.50Aug 14Aug 21$1.89255.8%146.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 28$2.12258.6%128.9%
$30.00Aug 14Aug 21$1.40254.3%136.0%
$30.50Aug 14Aug 21$1.60255.8%146.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 5.18% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 14$0.83$0.75$1.58$28.92$32.085.18%
$31.00Aug 14$0.65$0.98$1.63$29.37$32.635.34%
$31.50Aug 14$0.63$1.02$1.65$29.85$33.155.41%
$32.00Aug 14$0.45$1.23$1.68$30.32$33.685.50%
$30.00Aug 14$1.33$0.53$1.86$28.14$31.866.09%
$29.50Aug 14$1.78$0.35$2.13$27.37$31.636.98%
$29.00Aug 14$1.90$0.30$2.20$26.80$31.207.21%
$28.50Aug 14$2.40$0.18$2.58$25.92$31.088.45%
$33.00Aug 14$0.20$2.50$2.70$30.30$35.708.85%
$28.00Aug 14$2.78$0.10$2.88$25.12$30.889.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 89 found (cheapest 1.25% of stock, avg 10.86%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Aug 14$0.20$0.18$0.38$28.12$33.38
$32.50$28.50Aug 14$0.30$0.18$0.48$28.02$32.98
$33.00$29.00Aug 14$0.20$0.30$0.50$28.50$33.50
$32.50$29.00Aug 14$0.30$0.30$0.60$28.40$33.10
$33.00$29.50Aug 14$0.20$0.35$0.55$28.95$33.55
$32.50$29.50Aug 14$0.30$0.35$0.65$28.85$33.15
$32.00$28.50Aug 14$0.45$0.18$0.63$27.87$32.63
$32.00$29.00Aug 14$0.45$0.30$0.75$28.25$32.75
$32.00$29.50Aug 14$0.45$0.35$0.80$28.70$32.80
$33.00$30.00Aug 14$0.20$0.53$0.73$29.27$33.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.79, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2934/35Aug 14$0.22$0.2864%0.79$28.78$34.72
28/2932/32Aug 14$0.27$0.2347%1.17$28.73$32.27
28/2934/35Aug 21$0.66$0.3431%1.94$28.34$34.66
26/2734/35Aug 21$0.35$0.6545%0.54$26.65$34.35
26/2634/35Aug 21$0.30$0.7049%0.43$25.70$34.30
28/2834/35Aug 21$0.34$0.6638%0.52$27.66$34.34
27/2834/35Aug 21$0.28$0.7242%0.39$27.22$34.28

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.80$4.2032%5.25
$25.00$26.00$27.00Sep 11$0.05$0.957%19.00
$32.00$32.50$33.00Aug 14$0.05$0.4513%9.00
$32.00$32.50$33.00Aug 21$0.06$0.445%7.33
$27.00$28.00$29.00Sep 4$0.10$0.908%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.50$28.00$28.50Aug 14$0.06$0.448%7.33
$27.00$27.50$28.00Aug 21$0.06$0.446%7.33
$26.00$26.50$27.00Aug 28$0.09$0.414%4.56
$29.00$29.50$30.00Aug 21$0.10$0.407%4.00
$29.00$29.50$30.00Aug 14$0.13$0.3714%2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-1.50, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.50$3.50
$25.00$30.001:2Sep 18-$2.55$2.45
$32.50$33.001:2Aug 14-$0.10$0.40
$32.00$32.501:2Aug 14-$0.15$0.35
$30.00$30.501:2Aug 14-$0.33$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$32.501:2Aug 21-$1.44$1.06
$30.00$27.001:2Sep 11-$0.86$2.14
$29.00$28.501:2Aug 14-$0.06$0.44
$30.00$29.501:2Aug 14-$0.17$0.33
$28.00$27.501:2Aug 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. 32 found (best yield 11.14%, avg 6.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.400.4914.7%11.14%25.82%28109
$33.00Sep 25$3.900.558.1%12.78%20.90%1--
$35.00Sep 18$3.200.4514.7%10.48%25.16%102752
$32.50Sep 25$4.100.566.5%13.43%19.92%11
$31.50Sep 25$4.500.593.2%14.74%17.96%213
$35.00Sep 11$2.350.4514.7%7.70%22.38%3589
$33.00Sep 11$3.000.528.1%9.83%17.96%1--
$31.50Sep 11$3.600.573.2%11.80%15.01%--11
$35.00Sep 4$2.050.4214.7%6.72%21.40%12141
$33.00Sep 4$2.550.508.1%8.36%16.48%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 6,388
Total Puts 2,595
Put/Call Ratio 0.41
Net Difference 3,793

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 43,083
Total Puts 14,275
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