Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$33.63 +23.46%
(8/14 11:00) ◀
|
Friday, August 14, 2026 (12:00pm)
January 2026
|
▶ (8/14 13:00)
◀ 8/14 12:00 ▶

Option Volume

Detail
ℹ
Current (08/14 12:00pm) 20,967
Calls: 15,270 (73%)
Puts: 5,697 (27%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: +120.73% (Calls)
Puts: +200.16% (Puts)
Prior 7-Day Total 61,489
Calls: 45,773 (74%)
Puts: 15,716 (26%)
Prior 7-Day Average 8,784
Calls: 6,539 (74%)
Puts: 2,245 (26%)
Current vs Prior 7-Day Avg +138.69%
Calls: +133.52%
Puts: +153.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 12:00pm) $9.13M
Calls: $7.77M (85%)
Puts: $1.36M (15%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +497.48%
Puts: +1335.44%
Prior 7-Day Total $15.15M
Calls: $12.67M (84%)
Puts: $2.48M (16%)
Prior 7-Day Average $2.16M
Calls: $1.81M (84%)
Puts: $354.3K (16%)
Current vs Prior 7-Day Avg +322.18%
Calls: +329.53%
Puts: +284.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 12:00pm) 0.37
Prior 1.00
Current vs Prior -62.69%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -22.63%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 12:00pm) 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 4.76% | 17.10%17.10% | 33.90%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -52.71% | +3.13%-21.75% | +0.88%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -64.12% | -6.90%-30.22% | -3.75%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -52.71% | +3.13%+13.60% | +17.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 56.82% | 26.23%
Calls: 63.64% | 21.89%
Puts: 50.00% | 30.58%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +6.52% | +13.60%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +51.37% | -17.36%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($7.77M) vs puts ($1.36M). Dollar volume significantly above 7-day average (322% higher). Volume explosion - 139% above 7-day average (20,967 vs avg 8,784). Extreme bullish P/C ratio of 0.37 - heavy call buying (15,270 calls vs 5,697 puts).

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
12:00BULLISHBULLISHBULLISH
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 5 of results (avg 8.6%, best 7.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 187.007.70$7.359.5%3450.692.0K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 189.5010.20$9.857.1%70.57--
$30.00Sep 183.503.80$3.658.2%1.2K0.3150
$35.00Aug 213.303.60$3.458.7%1340.5345
$35.00Sep 186.006.60$6.309.5%160.45--

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 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 146.107.30$6.7017.9%910.98283
$30.00Aug 143.204.10$3.6524.7%5690.97478
$29.00Aug 144.305.20$4.7518.9%920.96261
$27.50Aug 145.806.80$6.3015.9%470.94146
$28.00Aug 145.207.00$6.1029.5%290.94184
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 141.352.95$2.1574.4%10.865
$35.50Aug 141.252.40$1.8362.8%20.813
$35.00Aug 141.102.05$1.5860.1%40.765
$40.00Aug 216.207.80$7.0022.9%10.753
$34.50Aug 140.902.25$1.5885.4%120.683

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 15.0K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.851.10$0.9825.5%1.7K0.252.4K
$30.00Aug 214.505.00$4.7510.5%1.2K0.764.9K
$35.00Aug 211.902.45$2.1725.3%1.1K0.471.6K
$35.00Aug 140.100.40$0.25120.0%1.0K0.2457
$30.00Aug 143.204.10$3.6524.7%5690.97478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.503.80$3.658.2%1.2K0.3150
$33.00Aug 140.300.55$0.4358.1%2450.34--
$34.00Aug 212.353.20$2.7830.6%2150.48--
$30.00Aug 210.851.20$1.0234.3%2030.24762
$32.00Aug 140.100.25$0.1883.3%1620.1719

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 75.2%, max 100.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 28253.9%126.7%100.4%464477
$32.50Aug 14Sep 25259.5%131.7%97.0%9049
$33.00Aug 14Sep 25246.7%128.8%91.5%123262
$34.00Aug 14Aug 28241.1%136.7%76.4%452855
$35.00Aug 14Sep 25239.8%136.0%76.3%1.1K166
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 21253.9%146.3%73.6%21119

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 2.33, avg 1.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$40.00Sep 18$1.50$3.50$1.5055%2.33$36.50
$30.00$35.00Sep 18$2.25$2.75$2.2569%1.22$32.25
$33.00$35.00Sep 4$0.45$1.55$0.4559%3.44$33.45
$33.00$35.00Sep 25$0.65$1.35$0.6562%2.08$33.65
$30.00$31.00Sep 4$0.20$0.80$0.2069%4.00$30.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.50$35.00Aug 14$0.25$0.25$0.2581%1.00$35.25
$36.00$35.50Aug 14$0.32$0.18$0.3286%0.56$35.68
$34.00$33.50Aug 14$0.20$0.30$0.2056%1.50$33.80
$32.50$32.00Aug 21$0.15$0.35$0.1539%2.33$32.35
$31.50$30.00Sep 25$0.45$1.05$0.4535%2.33$31.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.22, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Aug 28$0.45$0.45$0.5560%0.82$38.45
$34.00$34.50Aug 14$0.22$0.22$0.2856%0.79$34.22
$36.00$37.00Aug 28$0.43$0.43$0.5753%0.75$36.43
$34.00$35.00Aug 28$0.48$0.48$0.5246%0.92$34.48
$36.00$37.00Aug 21$0.30$0.30$0.7058%0.43$36.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Sep 25$1.10$1.10$0.9069%1.22$28.90
$30.00$27.00Sep 11$1.23$1.23$1.7770%0.69$28.77
$32.50$31.50Sep 25$0.80$0.80$0.2062%4.00$31.70
$32.50$30.00Sep 11$1.12$1.12$1.3862%0.81$31.38
$33.00$31.00Aug 28$1.00$1.00$1.0058%1.00$32.00

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.91, cheapest $1.79)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$1.79246.7%144.0%
$34.00Aug 14Aug 21$1.98241.1%141.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$1.90246.7%144.0%
$34.00Aug 14Aug 21$1.98241.1%141.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 29 found (cheapest 4.07% of stock, avg 15.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Aug 14$0.57$0.80$1.37$32.63$35.374.07%
$33.50Aug 14$0.80$0.60$1.40$32.10$34.904.16%
$33.00Aug 14$1.18$0.43$1.61$31.39$34.614.79%
$32.50Aug 14$1.50$0.30$1.80$30.70$34.305.35%
$35.00Aug 14$0.25$1.58$1.83$33.17$36.835.44%
$34.50Aug 14$0.35$1.58$1.93$32.57$36.435.74%
$35.50Aug 14$0.20$1.83$2.03$33.47$37.536.04%
$32.00Aug 14$1.88$0.18$2.06$29.94$34.066.13%
$36.00Aug 14$0.15$2.15$2.30$33.70$38.306.84%
$31.50Aug 14$2.38$0.10$2.48$29.02$33.987.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.74% of stock, avg 9.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$36.00$31.50Aug 14$0.15$0.10$0.25$31.25$36.25
$35.50$31.50Aug 14$0.20$0.10$0.30$31.20$35.80
$36.00$32.00Aug 14$0.15$0.18$0.33$31.67$36.33
$35.50$32.00Aug 14$0.20$0.18$0.38$31.62$35.88
$35.00$31.50Aug 14$0.25$0.10$0.35$31.15$35.35
$35.00$32.00Aug 14$0.25$0.18$0.43$31.57$35.43
$36.00$32.50Aug 14$0.15$0.30$0.45$32.05$36.45
$35.50$32.50Aug 14$0.20$0.30$0.50$32.00$36.00
$35.00$32.50Aug 14$0.25$0.30$0.55$31.95$35.55
$34.50$31.50Aug 14$0.35$0.10$0.45$31.05$34.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.47, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2839/40Aug 21$0.32$0.6857%0.47$27.68$39.32
29/3039/40Aug 21$0.37$0.6350%0.59$29.13$39.37
28/2838/39Aug 21$0.33$0.6753%0.49$27.67$38.33
29/3038/39Aug 21$0.38$0.6247%0.61$29.12$38.38
30/3039/40Aug 21$0.34$0.6647%0.52$29.66$39.34
30/3139/40Aug 21$0.39$0.6142%0.64$30.61$39.39
30/3039/40Aug 21$0.35$0.6544%0.54$30.15$39.35
30/3038/39Aug 21$0.35$0.6544%0.54$29.65$38.35
30/3138/39Aug 21$0.40$0.6038%0.67$30.60$38.40
30/3038/39Aug 21$0.36$0.6441%0.56$30.14$38.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$35.00$40.00Sep 18$0.75$4.2526%5.67
$32.00$32.50$33.00Aug 14$0.06$0.4417%7.33
$34.50$35.00$35.50Aug 14$0.05$0.4514%9.00
$31.50$32.00$32.50Aug 21$0.05$0.457%9.00
$36.00$37.00$38.00Aug 21$0.10$0.909%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Aug 28$0.05$0.454%9.00
$35.00$35.50$36.00Aug 14$0.07$0.4310%6.14
$31.00$31.50$32.00Aug 14$0.08$0.428%5.25
$30.00$30.50$31.00Aug 28$0.10$0.405%4.00
$27.00$27.50$28.00Aug 21$0.10$0.404%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. 39 found (best net $-0.30, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Sep 18-$2.10$2.90
$30.00$35.001:2Sep 18-$2.85$2.15
$34.00$34.501:2Aug 14-$0.13$0.37
$38.00$39.001:2Aug 14$0.00$1.00
$37.00$38.001:2Aug 14-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$34.001:2Aug 28-$0.30$4.70
$35.00$30.001:2Sep 18-$1.00$4.00
$30.00$27.001:2Sep 11-$0.42$2.58
$32.50$32.001:2Aug 14-$0.06$0.44
$31.00$30.501:2Aug 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. 21 found (best yield 9.81%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 18$3.300.4318.9%9.81%28.75%16060
$35.00Sep 25$5.000.574.1%14.87%18.94%45109
$35.00Sep 18$4.800.554.1%14.27%18.35%252752
$35.00Sep 11$3.900.564.1%11.60%15.67%5189
$35.00Sep 4$3.700.534.1%11.00%15.08%41141
$38.00Aug 28$1.900.4013.0%5.65%18.64%13109
$36.00Aug 28$2.450.477.0%7.29%14.33%4212
$39.00Aug 28$1.600.3516.0%4.76%20.73%6225
$37.00Aug 28$2.000.4310.0%5.95%15.97%12
$34.00Aug 28$3.200.541.1%9.52%10.62%10891

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 15,270
Total Puts 5,697
Put/Call Ratio 0.37
Net Difference 9,573

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 45,773
Total Puts 15,716
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