Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$33.27 +22.14%
(8/14 12:00) ◀
|
Friday, August 14, 2026 (1:00pm)
January 2026
|
▶ (8/14 14:00)
◀ 8/14 13:00 ▶

Option Volume

Detail
ℹ
Current (08/14 1:00pm) 26,767
Calls: 18,543 (69%)
Puts: 8,224 (31%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: +168.04% (Calls)
Puts: +333.30% (Puts)
Prior 7-Day Total 69,813
Calls: 52,235 (75%)
Puts: 17,578 (25%)
Prior 7-Day Average 9,973
Calls: 7,462 (75%)
Puts: 2,511 (25%)
Current vs Prior 7-Day Avg +168.39%
Calls: +148.49%
Puts: +227.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 1:00pm) $10.89M
Calls: $8.89M (82%)
Puts: $2.00M (18%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +583.73%
Puts: +2001.48%
Prior 7-Day Total $18.61M
Calls: $15.81M (85%)
Puts: $2.81M (15%)
Prior 7-Day Average $2.66M
Calls: $2.26M (85%)
Puts: $400.9K (15%)
Current vs Prior 7-Day Avg +309.49%
Calls: +293.84%
Puts: +397.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 1:00pm) 0.44
Prior 1.00
Current vs Prior -55.65%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -6.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 1:00pm) 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 4.60% | 18.49%18.49% | 33.81%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -54.29% | +11.49%-15.40% | +0.63%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -65.32% | +0.65%-24.56% | -3.99%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -54.29% | +11.49%+22.81% | +17.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 84.94% | 30.98%
Calls: 108.33% | 42.62%
Puts: 61.54% | 19.35%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +59.24% | +34.17%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +126.29% | -2.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($8.89M) vs puts ($2.00M). Dollar volume significantly above 7-day average (309% higher). Volume explosion - 168% above 7-day average (26,767 vs avg 9,973). Extreme bullish P/C ratio of 0.44 - heavy call buying (18,543 calls vs 8,224 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
13:00BULLISHBULLISHBULLISH
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 4 of results (avg 7.5%, best 5.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 184.604.90$4.756.3%3070.53752
$30.00Sep 186.507.10$6.808.8%3690.672.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.503.70$3.605.6%1.3K0.3350
$35.00Sep 186.206.80$6.509.2%310.47--

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. 78 found (avg delta 0.73, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 145.606.80$6.2019.4%1050.98283
$27.50Aug 145.206.50$5.8522.2%480.98146
$28.00Aug 144.807.00$5.9037.3%290.98184
$30.00Aug 142.654.50$3.5851.7%5790.97478
$29.00Aug 143.905.10$4.5026.7%1050.96261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.00Aug 141.653.50$2.5871.7%10.975
$35.00Aug 141.002.40$1.7082.4%50.925
$35.50Aug 141.152.90$2.0386.2%30.913
$34.50Aug 141.051.80$1.4352.4%180.833
$34.00Aug 140.801.55$1.1863.6%2610.742

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 16.0K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.050.15$0.10100.0%1.4K0.1457
$35.00Aug 211.752.00$1.8813.3%1.3K0.441.6K
$30.00Aug 214.004.60$4.3014.0%1.2K0.754.9K
$30.00Aug 142.654.50$3.5851.7%5790.97478
$32.00Aug 141.052.40$1.7378.0%5490.78302
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.503.70$3.605.6%1.3K0.3350
$32.00Aug 140.150.30$0.2268.2%4400.2219
$35.00Aug 213.104.00$3.5525.4%4340.5745
$33.00Aug 140.250.75$0.50100.0%4280.43--
$34.00Aug 140.801.55$1.1863.6%2610.742

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 99.1%, max 160.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$31.50Aug 14Sep 25333.0%128.0%160.2%139138
$32.00Aug 14Aug 28272.1%135.2%101.3%576477
$32.50Aug 14Sep 25264.3%132.9%98.8%9049
$33.00Aug 14Sep 25246.3%129.9%89.6%325262
$34.00Aug 14Aug 28197.0%137.3%43.4%639855
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 28272.1%135.2%101.3%44320

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.44, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$2.05$2.95$2.0567%1.44$32.05
$30.50$31.50Sep 25$0.15$0.85$0.1570%5.67$30.65
$27.00$28.00Sep 4$0.25$0.75$0.2579%3.00$27.25
$28.00$29.00Sep 11$0.25$0.75$0.2578%3.00$28.25
$29.00$30.00Sep 4$0.20$0.80$0.2072%4.00$29.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.50Aug 14$0.27$0.23$0.2792%0.85$34.73
$34.50$34.00Aug 14$0.25$0.25$0.2583%1.00$34.25
$35.50$35.00Aug 14$0.33$0.17$0.3391%0.52$35.17
$35.00$34.00Aug 21$0.45$0.55$0.4557%1.22$34.55
$33.00$32.50Aug 14$0.15$0.35$0.1543%2.33$32.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 2.21, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$34.00$35.00Aug 28$0.60$0.60$0.4046%1.50$34.60
$33.50$34.00Aug 14$0.21$0.21$0.2956%0.72$33.71
$34.00$35.00Aug 21$0.47$0.47$0.5349%0.89$34.47
$36.00$37.00Aug 28$0.43$0.43$0.5754%0.75$36.43
$36.00$37.00Aug 21$0.29$0.29$0.7160%0.41$36.29
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.50$30.00Sep 11$1.72$1.72$0.7861%2.21$30.78
$30.00$28.00Sep 25$1.10$1.10$0.9068%1.22$28.90
$32.50$31.50Sep 25$0.75$0.75$0.2562%3.00$31.75
$33.00$30.00Sep 4$1.42$1.42$1.5857%0.90$31.58
$30.00$27.00Sep 11$1.03$1.03$1.9769%0.52$28.97

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.98, cheapest $1.75)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 14Aug 21$1.75264.3%137.4%
$33.00Aug 14Aug 21$2.27246.3%152.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 14Aug 21$1.75264.3%137.4%
$33.00Aug 14Aug 21$2.13246.3%152.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.55% of stock, avg 17.93%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Aug 14$0.43$0.75$1.18$32.32$34.683.55%
$33.00Aug 14$0.78$0.50$1.28$31.72$34.283.85%
$34.00Aug 14$0.22$1.18$1.40$32.60$35.404.21%
$34.50Aug 14$0.18$1.43$1.61$32.89$36.114.84%
$35.00Aug 14$0.10$1.70$1.80$33.20$36.805.41%
$32.50Aug 14$1.55$0.35$1.90$30.60$34.405.71%
$32.00Aug 14$1.73$0.22$1.95$30.05$33.955.86%
$35.50Aug 14$0.13$2.03$2.16$33.34$37.666.49%
$31.50Aug 14$2.15$0.23$2.38$29.12$33.887.15%
$31.00Aug 14$2.42$0.08$2.50$28.50$33.507.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 0.54% of stock, avg 9.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$31.00Aug 14$0.10$0.08$0.18$30.82$35.18
$35.50$31.00Aug 14$0.13$0.08$0.21$30.79$35.71
$34.50$31.00Aug 14$0.18$0.08$0.26$30.74$34.76
$35.00$31.50Aug 14$0.10$0.23$0.33$31.17$35.33
$35.00$32.00Aug 14$0.10$0.22$0.32$31.68$35.32
$34.00$31.00Aug 14$0.22$0.08$0.30$30.70$34.30
$35.50$31.50Aug 14$0.13$0.23$0.36$31.14$35.86
$35.50$32.00Aug 14$0.13$0.22$0.35$31.65$35.85
$34.50$32.00Aug 14$0.18$0.22$0.40$31.60$34.90
$34.50$31.50Aug 14$0.18$0.23$0.41$31.09$34.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.67, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2938/39Aug 21$0.40$0.6048%0.67$28.60$38.40
28/2937/38Aug 21$0.43$0.5744%0.75$28.57$37.43
28/2838/39Aug 21$0.33$0.6752%0.49$28.17$38.33
30/3138/39Aug 21$0.47$0.5338%0.89$30.53$38.47
28/2837/38Aug 21$0.36$0.6448%0.56$28.14$37.36
30/3137/38Aug 21$0.50$0.5033%1.00$30.50$37.50
27/2838/39Aug 21$0.25$0.7557%0.33$27.25$38.25
27/2837/38Aug 21$0.28$0.7252%0.39$27.22$37.28
30/3038/39Aug 21$0.32$0.6844%0.47$29.68$38.32
30/3037/38Aug 21$0.35$0.6540%0.54$29.65$37.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 4.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$35.50$36.00$36.50Aug 14$0.05$0.456%9.00
$31.50$32.00$32.50Aug 28$0.05$0.454%9.00
$33.00$33.50$34.00Aug 14$0.14$0.3629%2.57
$36.00$37.00$38.00Aug 21$0.11$0.8910%8.09
$34.50$35.00$35.50Aug 14$0.11$0.398%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$33.00$33.50Aug 14$0.10$0.4026%4.00
$34.50$35.00$35.50Aug 14$0.06$0.448%7.33
$27.50$28.00$28.50Aug 14$0.05$0.453%9.00
$28.00$28.50$29.00Aug 21$0.07$0.437%6.14
$33.00$33.50$34.00Aug 14$0.18$0.3232%1.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 26 found (best net $-0.25, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$2.70$2.30
$33.00$33.501:2Aug 14-$0.08$0.42
$34.00$34.501:2Aug 14-$0.14$0.36
$36.00$36.501:2Aug 14-$0.08$0.42
$37.00$38.001:2Aug 14-$0.11$0.89
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$34.001:2Aug 28-$0.25$4.75
$35.00$30.001:2Sep 18-$0.70$4.30
$32.50$32.001:2Aug 14-$0.09$0.41
$34.00$33.501:2Aug 14-$0.32$0.18
$33.50$33.001:2Aug 14-$0.25$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 14.43%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$4.800.575.2%14.43%19.63%47109
$35.00Sep 18$4.600.535.2%13.83%19.03%307752
$35.00Sep 11$3.600.555.2%10.82%16.02%5589
$35.00Sep 4$3.500.505.2%10.52%15.72%45141
$37.00Aug 28$2.050.4111.2%6.16%17.37%72
$38.00Aug 28$1.750.3814.2%5.26%19.48%17109
$36.00Aug 28$2.250.468.2%6.76%14.97%4212
$35.00Aug 28$2.600.505.2%7.81%13.01%3714
$39.00Aug 28$1.500.3417.2%4.51%21.73%9325
$34.00Aug 28$3.000.552.2%9.02%11.21%20991

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 18,543
Total Puts 8,224
Put/Call Ratio 0.44
Net Difference 10,319

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 52,235
Total Puts 17,578
Average Put/Call Ratio 0.47
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