Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$33.57 +23.24%
(8/14 10:35) ◀
|
Friday, August 14, 2026 (11:00am)
January 2026
|
▶ (8/14 12:00)
◀ 8/14 11:00 ▶

Option Volume

Detail
ℹ
Current (08/14 11:00am) 12,643
Calls: 8,808 (70%)
Puts: 3,835 (30%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: +27.32% (Calls)
Puts: +102.05% (Puts)
Prior 7-Day Total 58,562
Calls: 43,848 (75%)
Puts: 14,714 (25%)
Prior 7-Day Average 8,366
Calls: 6,264 (75%)
Puts: 2,102 (25%)
Current vs Prior 7-Day Avg +51.12%
Calls: +40.61%
Puts: +82.45%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 11:00am) $5.67M
Calls: $4.63M (82%)
Puts: $1.04M (18%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +255.95%
Puts: +991.76%
Prior 7-Day Total $13.16M
Calls: $10.73M (82%)
Puts: $2.43M (18%)
Prior 7-Day Average $1.88M
Calls: $1.53M (82%)
Puts: $347.8K (18%)
Current vs Prior 7-Day Avg +201.37%
Calls: +202.14%
Puts: +197.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 11:00am) 0.44
Prior 1.00
Current vs Prior -56.46%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -9.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 11:00am) 97,366
Calls: 63,780 (66%)
Puts: 33,586 (34%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 6.73% | 17.22%17.22% | 33.36%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -33.08% | +3.85%-21.20% | -0.71%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -49.23% | -6.25%-29.73% | -5.27%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -33.08% | +3.85%+14.39% | +16.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 87.91% | 38.89%
Calls: 122.95% | 38.46%
Puts: 52.86% | 39.31%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +64.81% | +68.43%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +134.20% | +22.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($4.63M) vs puts ($1.04M). Dollar volume significantly above 7-day average (201% higher). Extreme bullish P/C ratio of 0.44 - heavy call buying (8,808 calls vs 3,835 puts). P/C ratio dropping 56% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
11:00BULLISHBULLISHBULLISH
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 2 of results (avg 9.1%, best 8.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Aug 212.402.65$2.539.9%410.5041
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.503.80$3.658.2%1.1K0.3250

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. 71 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 145.206.90$6.0528.1%651.00283
$27.50Aug 143.906.40$5.1548.5%201.00146
$28.00Aug 144.505.90$5.2026.9%231.00184
$28.50Aug 143.505.40$4.4542.7%321.00123
$29.00Aug 142.554.90$3.7363.0%241.00261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 142.054.70$3.3878.4%10.875
$35.50Aug 141.903.70$2.8064.3%10.823
$34.00Aug 140.802.65$1.73106.9%20.702
$33.50Aug 140.452.10$1.28128.9%20.62--
$40.00Sep 189.4011.20$10.3017.5%60.60--

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 8.5K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.550.90$0.7347.9%8020.212.4K
$35.00Aug 211.752.20$1.9822.7%6750.441.6K
$30.00Aug 214.204.90$4.5515.4%6420.744.9K
$30.00Aug 142.654.10$3.3842.9%4631.00478
$35.00Aug 140.150.40$0.2889.3%4060.2157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.503.80$3.658.2%1.1K0.3250
$30.00Aug 140.050.25$0.15133.3%1370.121
$30.00Aug 210.901.50$1.2050.0%1070.27762
$27.50Aug 140.000.25$0.13192.3%1060.0718
$29.50Aug 210.701.30$1.0060.0%900.23--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 89.9%, max 151.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Aug 14Sep 25319.7%127.3%151.0%68262
$35.00Aug 14Sep 25306.5%133.4%129.7%450166
$32.50Aug 14Sep 25281.3%123.5%127.8%5349
$32.00Aug 14Aug 28277.1%134.6%105.9%414477
$34.00Aug 14Aug 28259.0%132.2%95.9%68855
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 21277.1%145.0%91.1%3819
$35.00Aug 21Sep 25143.1%133.4%7.3%2145

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 5.67, avg 1.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$29.00$30.00Aug 21$0.15$0.85$0.1578%5.67$29.15
$33.00$35.00Sep 25$0.50$1.50$0.5057%3.00$33.50
$27.00$28.00Sep 4$0.20$0.80$0.2080%4.00$27.20
$30.00$35.00Sep 18$2.45$2.55$2.4567%1.04$32.45
$35.00$40.00Sep 18$1.70$3.30$1.7053%1.94$36.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$31.00Aug 21$0.32$0.68$0.3238%2.13$31.68
$29.50$29.00Aug 28$0.12$0.38$0.1228%3.17$29.38
$30.00$29.00Sep 4$0.30$0.70$0.3032%2.33$29.70
$30.50$30.00Aug 28$0.18$0.32$0.1833%1.78$30.32
$27.50$27.00Aug 28$0.12$0.38$0.1220%3.17$27.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 33 found (best R:R 0.80, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Aug 21$0.42$0.42$0.5871%0.72$38.42
$34.00$35.00Aug 21$0.55$0.55$0.4550%1.22$34.55
$36.00$37.00Aug 21$0.40$0.40$0.6062%0.67$36.40
$35.00$36.00Aug 14$0.15$0.15$0.8579%0.18$35.15
$35.00$36.00Aug 21$0.43$0.43$0.5756%0.75$35.43
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$27.00Sep 11$1.33$1.33$1.6768%0.80$28.67
$33.00$31.00Aug 28$1.10$1.10$0.9056%1.22$31.90
$28.00$27.00Sep 4$0.43$0.43$0.5775%0.75$27.57
$28.00$27.50Aug 21$0.28$0.28$0.2282%1.27$27.72
$30.50$30.00Aug 21$0.30$0.30$0.2070%1.50$30.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.89, cheapest $2.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$1.60319.7%148.1%
$32.50Aug 14Aug 21$1.82281.3%149.7%
$34.00Aug 14Aug 21$2.13259.0%150.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 28$2.70319.7%133.9%
$32.00Aug 14Aug 21$1.50277.1%145.0%
$32.50Aug 14Aug 21$1.61281.3%149.7%
$34.00Aug 14Aug 28$2.27259.0%132.2%
$35.00Aug 21Sep 4$1.45143.1%130.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 22 found (cheapest 5.21% of stock, avg 16.15%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 14$1.00$0.75$1.75$31.25$34.755.21%
$33.50Aug 14$0.53$1.28$1.81$31.69$35.315.39%
$32.50Aug 14$1.18$0.77$1.95$30.55$34.455.81%
$32.00Aug 14$1.48$0.55$2.03$29.97$34.036.05%
$34.00Aug 14$0.40$1.73$2.13$31.87$36.136.34%
$31.50Aug 14$2.33$0.35$2.68$28.82$34.187.98%
$30.50Aug 14$2.95$0.15$3.10$27.40$33.609.23%
$31.00Aug 14$2.85$0.25$3.10$27.90$34.109.23%
$36.00Aug 14$0.13$3.38$3.51$32.49$39.5110.46%
$32.00Aug 21$3.00$2.05$5.05$26.95$37.0515.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 78 found (cheapest 0.98% of stock, avg 9.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$37.00$30.50Aug 14$0.18$0.15$0.33$30.17$37.33
$37.00$31.00Aug 14$0.18$0.25$0.43$30.57$37.43
$35.00$30.50Aug 14$0.28$0.15$0.43$30.07$35.43
$35.00$31.00Aug 14$0.28$0.25$0.53$30.47$35.53
$34.50$30.50Aug 14$0.35$0.15$0.50$30.00$35.00
$37.00$31.50Aug 14$0.18$0.35$0.53$30.97$37.53
$34.50$31.00Aug 14$0.35$0.25$0.60$30.40$35.10
$35.00$31.50Aug 14$0.28$0.35$0.63$30.87$35.63
$34.00$30.50Aug 14$0.40$0.15$0.55$29.95$34.55
$34.50$31.50Aug 14$0.35$0.35$0.70$30.80$35.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 2.33, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2838/39Aug 21$0.70$0.3052%2.33$27.30$38.70
30/3038/39Aug 21$0.72$0.2841%2.57$29.78$38.72
28/2938/39Aug 21$0.64$0.3648%1.78$28.36$38.64
30/3038/39Aug 21$0.62$0.3844%1.63$29.38$38.62
30/3138/39Aug 21$0.65$0.3538%1.86$30.35$38.65
27/2835/36Aug 14$0.25$0.7572%0.33$27.25$35.25
28/2938/39Aug 28$0.53$0.4740%1.13$28.47$38.53
30/3135/36Aug 14$0.25$0.7560%0.33$30.75$35.25
32/3235/36Aug 14$0.35$0.6544%0.54$31.65$35.35
28/2838/39Aug 28$0.34$0.6644%0.52$27.66$38.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 5.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$35.00$40.00Sep 18$0.75$4.2528%5.67
$33.00$34.00$35.00Aug 28$0.06$0.949%15.67
$32.00$32.50$33.00Aug 14$0.12$0.3830%3.17
$33.50$34.00$34.50Aug 14$0.08$0.4217%5.25
$34.00$35.00$36.00Aug 21$0.12$0.8812%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.00$31.50$32.00Aug 14$0.10$0.4015%4.00
$29.00$29.50$30.00Aug 28$0.08$0.424%5.25
$30.00$30.50$31.00Aug 14$0.10$0.408%4.00
$29.50$30.00$30.50Aug 21$0.10$0.406%4.00
$28.50$29.00$29.50Aug 14$0.12$0.381%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. 34 found (best net $-0.85, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Sep 18-$1.35$3.65
$30.00$35.001:2Sep 18-$2.30$2.70
$33.00$33.501:2Aug 14-$0.06$0.44
$37.00$38.001:2Aug 14-$0.08$0.92
$38.00$39.001:2Aug 21-$0.31$0.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 18-$0.85$4.15
$35.50$34.001:2Aug 14-$0.66$0.84
$30.00$27.001:2Sep 11-$0.47$2.53
$35.00$32.501:2Aug 21-$0.91$1.59
$40.00$35.001:2Sep 18-$2.60$2.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 13.40%, avg 5.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 18$4.500.534.3%13.40%17.66%128752
$35.00Sep 25$4.400.524.3%13.11%17.37%44109
$40.00Sep 18$2.600.3919.1%7.75%26.90%8360
$35.00Sep 11$2.850.494.3%8.49%12.75%3589
$35.00Sep 4$2.600.484.3%7.75%12.00%28141
$34.00Aug 21$2.400.501.3%7.15%8.43%4141
$36.00Aug 28$1.550.417.2%4.62%11.86%4112
$34.00Aug 28$2.300.501.3%6.85%8.13%391
$38.00Aug 28$1.050.3313.2%3.13%16.32%7109
$39.00Aug 28$0.800.3016.2%2.38%18.56%125

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 8,808
Total Puts 3,835
Put/Call Ratio 0.44
Net Difference 4,973

Prior's Put/Call Breakdown

Total Calls 6,918
Total Puts 1,898
Put/Call Ratio 1.00
Net Difference 5,020

Prior 7-Day Put/Call Summary

Total Calls 43,848
Total Puts 14,714
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