Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$31.03 +13.93%
(8/14 10:20) ◀
|
Friday, August 14, 2026 (10:25am)
January 2026
|
▶ (8/14 10:30)
◀ 8/14 10:25 ▶

Option Volume

Detail
ℹ
Current (08/14 10:25am) 9,150
Calls: 6,463 (71%)
Puts: 2,687 (29%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +110.59%
Calls: +248.79% (Calls)
Puts: +7.83% (Puts)
Prior 7-Day Total 57,829
Calls: 43,353 (75%)
Puts: 14,476 (25%)
Prior 7-Day Average 8,261
Calls: 6,193 (75%)
Puts: 2,068 (25%)
Current vs Prior 7-Day Avg +10.76%
Calls: +4.35%
Puts: +29.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:25am) $3.32M
Calls: $2.35M (71%)
Puts: $974.2K (29%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +468.66%
Calls: +506.11%
Puts: +394.97%
Prior 7-Day Total $12.76M
Calls: $10.32M (81%)
Puts: $2.43M (19%)
Prior 7-Day Average $1.82M
Calls: $1.47M (81%)
Puts: $347.3K (19%)
Current vs Prior 7-Day Avg +82.31%
Calls: +59.20%
Puts: +180.49%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:25am) 0.42
Prior (06/30) 1.34
Current vs Prior -69.09%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -13.02%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:25am) 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 6.54% | 15.73%15.73% | 30.94%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -34.97% | -5.14%-28.03% | -7.93%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -50.67% | -14.37%-35.82% | -12.16%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -34.97% | -5.14%+4.49% | +7.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 104.64% | 31.23%
Calls: 88.24% | 17.02%
Puts: 121.05% | 45.45%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +96.18% | +35.25%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +178.77% | -1.61%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($2.35M). Massive premium surge with dollar volume up 469% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 111% 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
10:25BULLISHBULLISHBULLISH
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 3 of results (avg 8.1%, best 6.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 187.808.30$8.056.2%210.76562
$35.00Sep 183.303.60$3.458.7%1030.45752
$30.00Sep 185.105.60$5.359.3%2290.602.0K
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. 83 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Aug 145.006.40$5.7024.6%511.00180
$25.50Aug 144.707.10$5.9040.7%51.00154
$26.00Aug 144.105.30$4.7025.5%2101.00273
$27.00Aug 143.504.80$4.1531.3%641.00283
$27.50Aug 142.703.90$3.3036.4%200.98146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.506.20$4.8555.7%10.935
$35.50Aug 142.955.60$4.2861.9%10.873
$34.00Aug 142.804.00$3.4035.3%20.862
$33.50Aug 142.353.40$2.8836.5%20.82--
$33.00Aug 141.903.10$2.5048.0%30.81--

Most actively traded options today. High liquidity = easy entry/exit. 141 active (total vol 6.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.753.10$2.9311.9%4950.604.9K
$30.00Aug 141.001.65$1.3348.9%4060.67478
$35.00Aug 140.000.25$0.13192.3%3910.1057
$35.00Aug 210.901.20$1.0528.6%3750.301.6K
$32.00Aug 211.452.20$1.8341.0%2440.47180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.804.70$4.2521.2%1.1K0.3950
$27.50Aug 140.000.15$0.08187.5%1060.0718
$30.00Aug 211.602.25$1.9333.7%1000.40762
$30.00Aug 140.150.90$0.53141.5%920.341
$26.00Sep 41.201.85$1.5342.5%550.2380

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 104.1%, max 129.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 11285.2%124.2%129.6%24321
$30.00Aug 14Sep 25280.4%122.9%128.1%412508
$33.00Aug 14Sep 25285.8%129.0%121.6%37262
$32.50Aug 14Sep 25276.5%129.3%113.8%1549
$31.00Aug 14Sep 4276.8%134.3%106.2%201340
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 18280.4%130.1%115.6%1.2K51
$29.00Aug 14Aug 28285.2%135.7%110.2%3619
$32.00Aug 14Aug 21267.0%129.6%106.0%1119
$35.00Aug 21Sep 25139.0%130.8%6.3%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 0.85, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.70$2.30$2.7076%0.85$27.70
$30.00$35.00Sep 18$1.90$3.10$1.9060%1.63$31.90
$30.00$31.50Sep 11$0.25$1.25$0.2561%5.00$30.25
$28.00$29.00Sep 11$0.25$0.75$0.2569%3.00$28.25
$33.00$35.00Sep 25$0.60$1.40$0.6054%2.33$33.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.50$34.00Aug 14$0.88$0.62$0.8887%0.70$34.62
$31.00$30.50Aug 28$0.15$0.35$0.1544%2.33$30.85
$30.50$30.00Aug 14$0.12$0.38$0.1242%3.17$30.38
$29.50$29.00Aug 28$0.13$0.37$0.1337%2.85$29.37
$31.50$31.00Aug 14$0.25$0.25$0.2561%1.00$31.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.83, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.50$32.00Aug 14$0.25$0.25$0.2561%1.00$31.75
$33.00$34.00Aug 21$0.43$0.43$0.5759%0.75$33.43
$32.00$32.50Aug 28$0.30$0.30$0.2049%1.50$32.30
$34.50$35.00Aug 14$0.10$0.10$0.4086%0.25$34.60
$32.00$32.50Aug 14$0.10$0.10$0.4069%0.25$32.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.27$2.27$2.7361%0.83$27.73
$30.00$27.00Sep 11$1.37$1.37$1.6361%0.84$28.63
$30.00$28.00Sep 4$0.95$0.95$1.0560%0.90$29.05
$29.00$28.00Aug 28$0.55$0.55$0.4565%1.22$28.45
$29.00$28.50Aug 21$0.38$0.38$0.1267%3.17$28.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.51, cheapest $1.35)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$1.55276.8%133.8%
$30.00Aug 14Aug 21$1.60280.4%139.9%
$32.00Aug 14Aug 21$1.43267.0%129.6%
$31.50Aug 14Aug 21$1.38262.9%127.8%
$30.50Aug 14Aug 21$1.70254.5%147.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$31.00Aug 14Aug 21$1.35276.8%133.8%
$30.00Aug 14Aug 21$1.40280.4%139.9%
$32.00Aug 14Aug 21$1.70267.0%129.6%
$30.50Aug 14Aug 21$1.30254.5%147.5%
$35.00Aug 21Sep 4$1.65139.0%133.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.32% of stock, avg 15.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 14$0.40$1.25$1.65$30.35$33.655.32%
$30.50Aug 14$1.02$0.65$1.67$28.83$32.175.38%
$31.00Aug 14$0.80$0.98$1.78$29.22$32.785.74%
$30.00Aug 14$1.33$0.53$1.86$28.14$31.865.99%
$31.50Aug 14$0.65$1.23$1.88$29.62$33.386.06%
$29.50Aug 14$1.83$0.35$2.18$27.32$31.687.03%
$29.00Aug 14$2.08$0.25$2.33$26.67$31.337.51%
$28.50Aug 14$2.50$0.18$2.68$25.82$31.188.64%
$33.00Aug 14$0.22$2.50$2.72$30.28$35.728.77%
$28.00Aug 14$2.85$0.10$2.95$25.05$30.959.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 1.29% of stock, avg 11.20%)

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$0.25$0.47$28.53$33.47
$32.50$28.50Aug 14$0.30$0.18$0.48$28.02$32.98
$32.50$29.00Aug 14$0.30$0.25$0.55$28.45$33.05
$33.00$29.50Aug 14$0.22$0.35$0.57$28.93$33.57
$32.50$29.50Aug 14$0.30$0.35$0.65$28.85$33.15
$32.00$28.50Aug 14$0.40$0.18$0.58$27.92$32.58
$32.00$29.00Aug 14$0.40$0.25$0.65$28.35$32.65
$32.00$29.50Aug 14$0.40$0.35$0.75$28.75$32.75
$33.00$30.00Aug 14$0.22$0.53$0.75$29.25$33.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.27, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3034/35Aug 14$0.28$0.2252%1.27$29.72$34.78
30/3032/32Aug 14$0.28$0.2236%1.27$29.72$32.28
28/2936/37Aug 21$0.55$0.4539%1.22$28.45$36.55
26/2636/37Aug 21$0.37$0.6356%0.59$25.63$36.37
26/2736/37Aug 21$0.37$0.6352%0.59$26.63$36.37
28/2934/35Aug 21$0.53$0.4732%1.13$28.47$34.53
26/2634/35Aug 21$0.35$0.6550%0.54$25.65$34.35
28/2836/37Aug 21$0.36$0.6446%0.56$27.64$36.36
26/2734/35Aug 21$0.35$0.6546%0.54$26.65$34.35
27/2836/37Aug 21$0.30$0.7049%0.43$27.20$36.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 5.25, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.80$4.2031%5.25
$30.50$31.00$31.50Aug 14$0.07$0.4320%6.14
$30.00$30.50$31.00Aug 14$0.09$0.4119%4.56
$32.00$32.50$33.00Aug 21$0.06$0.445%7.33
$31.50$32.00$32.50Aug 21$0.07$0.436%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Aug 14$0.08$0.4215%5.25
$27.50$28.00$28.50Aug 14$0.06$0.447%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
$25.50$26.00$26.50Sep 4$0.09$0.413%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 $-0.05, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.55$3.45
$25.00$30.001:2Sep 18-$2.65$2.35
$31.50$32.001:2Aug 14-$0.15$0.35
$32.50$33.001:2Aug 14-$0.14$0.36
$33.50$34.001:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 4-$0.05$4.95
$33.00$32.001:2Aug 14$0.00$1.00
$35.00$32.501:2Aug 21-$1.44$1.06
$30.00$27.001:2Sep 11-$0.86$2.14
$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. 30 found (best yield 10.96%, avg 6.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$3.400.4912.8%10.96%23.75%28109
$35.00Sep 18$3.300.4512.8%10.63%23.43%103752
$33.00Sep 25$3.900.546.3%12.57%18.92%1--
$32.50Sep 25$4.100.554.7%13.21%17.95%11
$31.50Sep 25$4.500.581.5%14.50%16.02%213
$35.00Sep 11$2.350.4412.8%7.57%20.37%3589
$33.00Sep 11$3.000.516.3%9.67%16.02%1--
$31.50Sep 11$3.600.561.5%11.60%13.12%--11
$35.00Sep 4$2.150.4112.8%6.93%19.72%12141
$33.00Sep 4$2.750.486.3%8.86%15.21%29--

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 6,463
Total Puts 2,687
Put/Call Ratio 0.42
Net Difference 3,776

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 43,353
Total Puts 14,476
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