Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$31.55 +15.82%
(8/14 10:30) ◀
|
Friday, August 14, 2026 (10:35am)
January 2026
|
▶ (8/14 11:00)
◀ 8/14 10:35 ▶

Option Volume

Detail
ℹ
Current (08/14 10:35am) 9,716
Calls: 6,883 (71%)
Puts: 2,833 (29%)
Prior (06/30) 4,345
Calls: 1,853 (43%)
Puts: 2,492 (57%)
Current vs Prior +123.61%
Calls: +271.45% (Calls)
Puts: +13.68% (Puts)
Prior 7-Day Total 58,322
Calls: 43,666 (75%)
Puts: 14,656 (25%)
Prior 7-Day Average 8,331
Calls: 6,238 (75%)
Puts: 2,093 (25%)
Current vs Prior 7-Day Avg +16.61%
Calls: +10.34%
Puts: +35.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 10:35am) $3.68M
Calls: $2.69M (73%)
Puts: $991.1K (27%)
Prior (06/30) $584.2K
Calls: $387.4K (66%)
Puts: $196.8K (34%)
Current vs Prior +530.32%
Calls: +594.74%
Puts: +403.51%
Prior 7-Day Total $13.04M
Calls: $10.60M (81%)
Puts: $2.43M (19%)
Prior 7-Day Average $1.86M
Calls: $1.51M (81%)
Puts: $347.8K (19%)
Current vs Prior 7-Day Avg +97.70%
Calls: +77.67%
Puts: +184.94%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 10:35am) 0.41
Prior (06/30) 1.34
Current vs Prior -69.39%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -14.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 10:35am) 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 6.34% | 17.02%17.02% | 31.38%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -36.99% | +2.66%-22.11% | -6.62%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -52.20% | -7.32%-30.54% | -10.91%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -36.99% | +2.66%+13.08% | +9.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.64% | 36.20%
Calls: 56.25% | 35.12%
Puts: 33.04% | 37.29%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior -16.31% | +56.78%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +18.92% | +14.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.69M). Massive premium surge with dollar volume up 530% vs prior. Dollar volume significantly above 7-day average (98% higher). Unusually high activity with volume up 124% 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
10:35BULLISHBULLISHBULLISH
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 4 of results (avg 5.3%, best 3.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.203.30$3.253.1%5000.634.9K
$35.00Sep 183.704.00$3.857.8%1080.48752
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.104.30$4.204.8%1.1K0.3750
$35.00Sep 187.107.50$7.305.5%10.52--

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. 79 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Aug 144.707.10$5.9040.7%51.00154
$26.00Aug 144.105.90$5.0036.0%2101.00273
$26.50Aug 143.805.50$4.6536.6%141.00115
$27.00Aug 143.505.00$4.2535.3%641.00283
$27.50Aug 142.704.40$3.5547.9%201.00146
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 143.506.20$4.8555.7%10.925
$34.00Aug 142.254.00$3.1355.9%20.892
$35.50Aug 143.005.50$4.2558.8%10.853
$33.50Aug 141.853.40$2.6358.9%20.82--
$33.00Aug 141.552.90$2.2360.5%30.77--

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 6.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Aug 213.203.30$3.253.1%5000.634.9K
$35.00Aug 211.151.40$1.2719.7%4420.331.6K
$30.00Aug 141.402.10$1.7540.0%4170.87478
$35.00Aug 140.000.25$0.13192.3%3910.1057
$32.00Aug 211.702.45$2.0836.1%2450.49180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 184.104.30$4.204.8%1.1K0.3750
$27.50Aug 140.000.05$0.03166.7%1060.0318
$30.00Aug 211.452.15$1.8038.9%1000.37762
$30.00Aug 140.150.55$0.35114.3%920.281
$29.50Aug 211.251.85$1.5538.7%560.34--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 100.6%, max 134.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 28308.1%131.5%134.2%233477
$31.50Aug 14Sep 25300.2%132.2%127.1%113138
$33.00Aug 14Sep 25289.5%128.1%126.0%40262
$32.50Aug 14Sep 25273.8%128.4%113.2%1549
$31.00Aug 14Sep 4246.5%133.1%85.3%201340
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 21308.1%133.3%131.1%1119
$29.00Aug 14Sep 4284.5%128.6%121.1%7418
$30.00Aug 14Sep 18246.8%127.9%92.9%1.2K51
$35.00Aug 21Sep 25145.7%130.0%12.1%2045

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 1.70, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$1.85$3.15$1.8562%1.70$31.85
$28.00$29.00Aug 28$0.20$0.80$0.2071%4.00$28.20
$29.00$30.00Sep 4$0.15$0.85$0.1565%5.67$29.15
$30.50$31.50Sep 25$0.15$0.85$0.1560%5.67$30.65
$27.00$28.00Sep 11$0.30$0.70$0.3072%2.33$27.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.50$32.00Aug 21$0.13$0.37$0.1353%2.85$32.37
$30.50$30.00Aug 21$0.15$0.35$0.1540%2.33$30.35
$27.00$26.00Sep 11$0.23$0.77$0.2327%3.35$26.77
$26.00$25.50Sep 4$0.10$0.40$0.1023%4.00$25.90
$28.50$28.00Aug 21$0.13$0.37$0.1327%2.85$28.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 0.84, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$33.00Aug 21$0.38$0.38$0.1253%3.17$32.88
$32.00$32.50Aug 14$0.25$0.25$0.2562%1.00$32.25
$32.50$33.00Aug 28$0.31$0.31$0.1952%1.63$32.81
$34.50$35.00Aug 14$0.10$0.10$0.4085%0.25$34.60
$32.50$33.00Sep 4$0.30$0.30$0.2048%1.50$32.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.00Sep 11$1.37$1.37$1.6362%0.84$28.63
$31.00$30.50Aug 21$0.38$0.38$0.1257%3.17$30.62
$30.00$29.00Sep 4$0.53$0.53$0.4762%1.13$29.47
$26.00$25.50Aug 28$0.25$0.25$0.2580%1.00$25.75
$29.00$28.00Aug 28$0.45$0.45$0.5566%0.82$28.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.57, cheapest $1.48)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$1.48308.1%133.3%
$31.50Aug 14Aug 21$1.64300.2%140.7%
$31.00Aug 14Aug 21$1.53246.5%143.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.00Aug 14Aug 21$1.73308.1%133.3%
$31.00Aug 14Aug 21$1.58246.5%143.5%
$30.50Aug 14Aug 21$1.55204.5%136.2%
$35.00Aug 21Sep 4$1.50145.7%137.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 5.17% of stock, avg 15.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Aug 14$1.23$0.40$1.63$28.87$32.135.17%
$31.00Aug 14$1.00$0.75$1.75$29.25$32.755.55%
$32.00Aug 14$0.60$1.22$1.82$30.18$33.825.77%
$31.50Aug 14$0.78$1.23$2.01$29.49$33.516.37%
$30.00Aug 14$1.75$0.35$2.10$27.90$32.106.66%
$29.50Aug 14$1.93$0.25$2.18$27.32$31.686.91%
$29.00Aug 14$2.30$0.20$2.50$26.50$31.507.92%
$33.00Aug 14$0.28$2.23$2.51$30.49$35.517.96%
$33.50Aug 14$0.20$2.63$2.83$30.67$36.338.97%
$28.50Aug 14$2.88$0.15$3.03$25.47$31.539.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 1.27% of stock, avg 11.07%)

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
$33.50$30.00Aug 14$0.20$0.35$0.55$29.45$34.05
$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
$33.00$30.00Aug 14$0.28$0.35$0.63$29.37$33.63
$32.50$30.00Aug 14$0.35$0.35$0.70$29.30$33.20
$33.50$30.50Aug 14$0.20$0.40$0.60$29.90$34.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.54, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2636/37Aug 21$0.35$0.6557%0.54$25.65$36.35
27/2836/37Aug 21$0.40$0.6050%0.67$27.10$36.40
26/2635/36Aug 21$0.37$0.6352%0.59$25.63$35.37
27/2835/36Aug 21$0.42$0.5846%0.72$27.08$35.42
26/2736/37Aug 21$0.32$0.6854%0.47$26.68$36.32
26/2735/36Aug 21$0.34$0.6649%0.52$26.66$35.34
28/2936/37Aug 21$0.42$0.5841%0.72$28.58$36.42
29/3036/37Aug 21$0.45$0.5538%0.82$29.05$36.45
28/2836/37Aug 21$0.35$0.6547%0.54$27.65$36.35
28/2935/36Aug 21$0.44$0.5636%0.79$28.56$35.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 29.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$31.50$33.00Sep 11$0.05$1.4511%29.00
$30.50$31.00$31.50Aug 21$0.08$0.426%5.25
$27.50$28.00$28.50Aug 21$0.10$0.406%4.00
$25.50$26.00$26.50Sep 25$0.10$0.403%4.00
$31.50$32.00$32.50Aug 28$0.11$0.395%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Aug 14$0.05$0.4512%9.00
$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
$26.50$27.00$27.50Aug 21$0.08$0.426%5.25
$33.00$33.50$34.00Aug 14$0.10$0.4011%4.00

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 $-1.10, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$2.00$3.00
$32.00$32.501:2Aug 14-$0.10$0.40
$33.00$33.501:2Aug 14-$0.12$0.38
$32.50$33.001:2Aug 14-$0.21$0.29
$36.00$37.001:2Aug 14-$0.28$0.72
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 18-$1.10$3.90
$33.00$32.001:2Aug 14-$0.21$0.79
$35.00$32.501:2Aug 21-$1.16$1.34
$31.00$30.501:2Aug 14-$0.05$0.45
$30.00$27.001:2Sep 11-$0.86$2.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 11.73%, avg 6.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$3.700.4810.9%11.73%22.66%108752
$35.00Sep 25$3.400.4810.9%10.78%21.71%28109
$33.00Sep 25$3.900.534.6%12.36%16.96%1--
$32.50Sep 25$4.100.553.0%13.00%16.01%11
$35.00Sep 4$2.450.4310.9%7.77%18.70%16141
$35.00Sep 11$2.350.4410.9%7.45%18.38%3589
$33.00Sep 4$3.100.504.6%9.83%14.42%30--
$32.50Sep 4$3.300.523.0%10.46%13.47%1--
$33.00Sep 11$3.000.514.6%9.51%14.10%1--
$32.50Aug 28$2.350.483.0%7.45%10.46%121

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 6,883
Total Puts 2,833
Put/Call Ratio 0.41
Net Difference 4,050

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 43,666
Total Puts 14,656
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