Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$31.21 +14.56%
(8/14 10:25) ◀
|
Friday, August 14, 2026 (10:30am)
January 2026
|
▶ (8/14 10:35)
◀ 8/14 10:30 ▶

Option Volume

Detail
ℹ
Current (08/14 10:30am) 9,476
Calls: 6,701 (71%)
Puts: 2,775 (29%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +118.09%
Calls: +261.63% (Calls)
Puts: +11.36% (Puts)
Prior 7-Day Total 57,996
Calls: 43,428 (75%)
Puts: 14,568 (25%)
Prior 7-Day Average 8,285
Calls: 6,204 (75%)
Puts: 2,081 (25%)
Current vs Prior 7-Day Avg +14.37%
Calls: +8.01%
Puts: +33.34%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:30am) $3.56M
Calls: $2.57M (72%)
Puts: $991.0K (28%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +509.28%
Calls: +563.04%
Puts: +403.47%
Prior 7-Day Total $12.80M
Calls: $10.38M (81%)
Puts: $2.42M (19%)
Prior 7-Day Average $1.83M
Calls: $1.48M (81%)
Puts: $345.4K (19%)
Current vs Prior 7-Day Avg +94.64%
Calls: +73.16%
Puts: +186.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:30am) 0.41
Prior (06/30) 1.34
Current vs Prior -69.21%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -13.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:30am) 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 7.21% | 16.21%16.21% | 31.56%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -28.34% | -2.21%-25.80% | -6.07%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -45.63% | -11.72%-33.83% | -10.39%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -28.34% | -2.21%+7.72% | +9.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 108.82% | 37.55%
Calls: 88.24% | 29.64%
Puts: 129.41% | 45.45%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +104.01% | +62.62%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +189.90% | +18.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.57M). Massive premium surge with dollar volume up 509% vs prior. Dollar volume significantly above 7-day average (95% higher). Unusually high activity with volume up 118% 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
10:30BULLISHBULLISHBULLISH
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 1 of results (avg 6.3%, best 6.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 187.708.20$7.956.3%210.78562
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. 85 found (avg delta 0.71, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 143.505.00$4.2535.3%640.98283
$27.50Aug 142.704.40$3.5547.9%200.97146
$25.00Aug 145.007.00$6.0033.3%510.97180
$25.50Aug 144.707.10$5.9040.7%50.97154
$26.00Aug 144.105.90$5.0036.0%2100.96273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.506.20$4.8555.7%10.975
$34.00Aug 142.354.00$3.1851.9%20.892
$35.50Aug 143.005.60$4.3060.5%10.893
$33.50Aug 141.853.40$2.6358.9%20.86--
$33.00Aug 141.503.10$2.3069.6%30.80--

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 6.7K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 212.753.30$3.0318.2%4950.624.9K
$30.00Aug 141.152.00$1.5853.8%4160.70478
$35.00Aug 140.000.25$0.13192.3%3910.1057
$35.00Aug 210.951.20$1.0823.1%3860.311.6K
$32.00Aug 211.702.40$2.0534.1%2440.49180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.004.50$4.2511.8%1.1K0.3850
$27.50Aug 140.000.05$0.03166.7%1060.0318
$30.00Aug 211.452.15$1.8038.9%1000.39762
$30.00Aug 140.150.90$0.53141.5%920.301
$26.00Sep 41.301.85$1.5834.8%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 112.7%, max 166.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 25327.3%123.0%166.1%422508
$29.00Aug 14Sep 11296.7%124.3%138.8%24321
$30.50Aug 14Sep 25274.1%124.8%119.6%27266
$31.50Aug 14Sep 25275.4%128.4%114.6%112138
$31.00Aug 14Sep 4277.3%130.1%113.1%201340
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Aug 14Sep 18327.3%128.6%154.5%1.2K51
$29.00Aug 14Sep 4296.7%127.0%133.6%7418
$32.00Aug 14Aug 21266.0%137.7%93.1%1119
$35.00Aug 21Sep 25137.2%130.8%4.9%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 1.13, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Sep 18$2.35$2.65$2.3578%1.13$27.35
$30.00$35.00Sep 18$1.85$3.15$1.8562%1.70$31.85
$33.00$35.00Sep 25$0.60$1.40$0.6054%2.33$33.60
$31.50$32.50Sep 4$0.15$0.85$0.1554%5.67$31.65
$28.00$29.00Aug 28$0.35$0.65$0.3571%1.86$28.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$33.50$33.00Aug 14$0.33$0.17$0.3386%0.52$33.17
$30.50$30.00Aug 21$0.15$0.35$0.1542%2.33$30.35
$32.50$32.00Aug 21$0.23$0.27$0.2355%1.17$32.27
$26.50$26.00Aug 28$0.11$0.39$0.1122%3.55$26.39
$28.50$28.00Aug 21$0.15$0.35$0.1528%2.33$28.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 53 found (best R:R 0.87, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.50$32.00Aug 21$0.37$0.37$0.1348%2.85$31.87
$32.50$33.00Sep 4$0.35$0.35$0.1549%2.33$32.85
$34.50$35.00Aug 14$0.10$0.10$0.4084%0.25$34.60
$32.00$32.50Aug 14$0.18$0.18$0.3263%0.56$32.18
$32.00$32.50Aug 21$0.25$0.25$0.2551%1.00$32.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$25.00Sep 18$2.33$2.33$2.6762%0.87$27.67
$30.00$27.00Sep 11$1.37$1.37$1.6361%0.84$28.63
$29.00$28.50Aug 21$0.35$0.35$0.1568%2.33$28.65
$27.00$26.50Aug 21$0.28$0.28$0.2280%1.27$26.72
$26.00$25.00Sep 11$0.40$0.40$0.6076%0.67$25.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.52, cheapest $1.27)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Aug 14Aug 21$1.49274.1%131.3%
$31.00Aug 14Aug 21$1.53277.3%138.3%
$31.50Aug 14Aug 21$1.67275.4%147.0%
$32.00Aug 14Aug 21$1.52266.0%137.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.00Aug 14Aug 21$1.27327.3%136.5%
$30.50Aug 14Aug 21$1.40274.1%131.3%
$31.00Aug 14Aug 21$1.55277.3%138.3%
$32.00Aug 14Aug 21$1.73266.0%137.7%
$35.00Aug 21Sep 4$1.50137.2%137.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 5.61% of stock, avg 15.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.00Aug 14$0.53$1.22$1.75$30.25$33.755.61%
$30.50Aug 14$1.23$0.55$1.78$28.72$32.285.70%
$31.00Aug 14$1.00$0.78$1.78$29.22$32.785.70%
$31.50Aug 14$0.75$1.25$2.00$29.50$33.506.41%
$30.00Aug 14$1.58$0.53$2.11$27.89$32.116.76%
$29.50Aug 14$1.92$0.25$2.17$27.33$31.676.95%
$29.00Aug 14$2.30$0.20$2.50$26.50$31.508.01%
$33.00Aug 14$0.28$2.30$2.58$30.42$35.588.27%
$33.50Aug 14$0.20$2.63$2.83$30.67$36.339.07%
$28.50Aug 14$2.70$0.15$2.85$25.65$31.359.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 1.28% of stock, avg 11.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$29.00Aug 14$0.20$0.20$0.40$28.60$33.90
$33.50$29.50Aug 14$0.20$0.25$0.45$29.05$33.95
$33.00$29.00Aug 14$0.28$0.20$0.48$28.52$33.48
$33.00$29.50Aug 14$0.28$0.25$0.53$28.97$33.53
$32.50$29.00Aug 14$0.35$0.20$0.55$28.45$33.05
$32.50$29.50Aug 14$0.35$0.25$0.60$28.90$33.10
$33.50$30.00Aug 14$0.20$0.53$0.73$29.27$34.23
$33.00$30.00Aug 14$0.28$0.53$0.81$29.19$33.81
$32.50$30.00Aug 14$0.35$0.53$0.88$29.12$33.38
$33.50$30.50Aug 14$0.20$0.55$0.75$29.75$34.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.17, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3034/35Aug 14$0.38$0.1254%3.17$29.62$34.88
26/2736/37Aug 21$0.48$0.5251%0.92$26.52$36.48
28/2936/37Aug 21$0.55$0.4539%1.22$28.45$36.55
26/2636/37Aug 21$0.35$0.6557%0.54$25.65$36.35
28/2836/37Aug 21$0.37$0.6346%0.59$27.63$36.37
28/2836/37Aug 21$0.35$0.6543%0.54$28.15$36.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Sep 18$0.50$4.5031%9.00
$30.00$31.50$33.00Sep 11$0.05$1.4510%29.00
$33.00$33.50$34.00Aug 14$0.06$0.448%7.33
$25.00$26.00$27.00Sep 11$0.10$0.907%9.00
$26.00$27.00$28.00Sep 11$0.10$0.907%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$27.50$28.00Aug 14$0.07$0.436%6.14
$26.50$27.00$27.50Aug 14$0.07$0.433%6.14
$28.00$29.00$30.00Sep 4$0.12$0.888%7.33
$26.00$26.50$27.00Aug 28$0.09$0.414%4.56
$27.00$27.50$28.00Aug 21$0.12$0.385%3.17

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $--, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$1.90$3.10
$25.00$30.001:2Sep 18-$3.25$1.75
$32.00$32.501:2Aug 14-$0.17$0.33
$33.00$33.501:2Aug 14-$0.12$0.38
$33.50$34.001:2Aug 14-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 4$0.00$5.00
$33.00$32.001:2Aug 14-$0.14$0.86
$35.00$32.501:2Aug 21-$1.36$1.14
$30.00$27.001:2Sep 11-$0.86$2.14
$28.50$28.001:2Aug 14-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 11.21%, avg 6.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$3.500.4812.1%11.21%23.36%107752
$35.00Sep 25$3.400.4912.1%10.89%23.04%28109
$33.00Sep 25$3.900.545.7%12.50%18.23%1--
$32.50Sep 25$4.100.554.1%13.14%17.27%11
$31.50Sep 25$4.500.580.9%14.42%15.35%213
$35.00Sep 11$2.350.4412.1%7.53%19.67%3589
$33.00Sep 11$3.000.515.7%9.61%15.35%1--
$35.00Sep 4$2.200.4212.1%7.05%19.19%13141
$31.50Sep 11$3.600.560.9%11.53%12.46%--11
$32.50Sep 4$3.100.514.1%9.93%14.07%1--

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 6,701
Total Puts 2,775
Put/Call Ratio 0.41
Net Difference 3,926

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 43,428
Total Puts 14,568
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