Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$33.18 +21.81%
(8/14 13:00) ◀
|
Friday, August 14, 2026 (2:00pm)
January 2026
|
▶ (8/14 15:00)
◀ 8/14 14:00 ▶

Option Volume

Detail
ℹ
Current (08/14 2:00pm) 29,669
Calls: 20,374 (69%)
Puts: 9,295 (31%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: +194.51% (Calls)
Puts: +389.73% (Puts)
Prior 7-Day Total 75,613
Calls: 55,508 (73%)
Puts: 20,105 (27%)
Prior 7-Day Average 10,801
Calls: 7,929 (73%)
Puts: 2,872 (27%)
Current vs Prior 7-Day Avg +174.67%
Calls: +156.93%
Puts: +223.63%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 2:00pm) $11.68M
Calls: $9.45M (81%)
Puts: $2.23M (19%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +626.61%
Puts: +2252.45%
Prior 7-Day Total $20.37M
Calls: $16.93M (83%)
Puts: $3.44M (17%)
Prior 7-Day Average $2.91M
Calls: $2.42M (83%)
Puts: $491.3K (17%)
Current vs Prior 7-Day Avg +301.58%
Calls: +290.80%
Puts: +354.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 2:00pm) 0.46
Prior 1.00
Current vs Prior -54.38%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -5.62%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 2:00pm) 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 3.38% | 17.27%17.27% | 34.06%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -66.45% | +4.16%-20.97% | +1.35%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -74.54% | -5.97%-29.52% | -3.31%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -66.45% | +4.16%+14.74% | +18.48%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.37% | 24.05%
Calls: 31.82% | 31.72%
Puts: 76.92% | 16.39%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +1.93% | +4.16%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +44.85% | -24.23%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($9.45M) vs puts ($2.23M). Dollar volume significantly above 7-day average (302% higher). Volume explosion - 175% above 7-day average (29,669 vs avg 10,801). Extreme bullish P/C ratio of 0.46 - heavy call buying (20,374 calls vs 9,295 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
14:00BULLISHBULLISHBULLISH
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 2 of results (avg 9.0%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 186.507.10$6.808.8%3800.672.0K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Sep 186.306.90$6.609.1%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. 77 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 145.606.40$6.0013.3%1071.00283
$27.50Aug 145.006.70$5.8529.1%481.00146
$28.00Aug 144.806.80$5.8034.5%321.00184
$28.50Aug 144.306.30$5.3037.7%401.00123
$29.00Aug 143.404.40$3.9025.6%1231.00261
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 141.053.20$2.13100.9%50.945
$36.00Aug 141.653.50$2.5871.7%10.935
$35.50Aug 141.152.90$2.0386.2%30.903
$34.50Aug 140.701.95$1.3394.0%190.833
$34.00Aug 140.501.55$1.02102.9%2610.802

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 17.8K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 140.000.05$0.03166.7%1.5K0.0557
$35.00Aug 211.601.90$1.7517.1%1.4K0.421.6K
$30.00Aug 213.804.50$4.1516.9%1.3K0.734.9K
$34.00Aug 211.952.40$2.1720.7%6530.4941
$30.00Aug 142.604.00$3.3042.4%5821.00478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.503.90$3.7010.8%1.3K0.3350
$32.00Aug 140.000.25$0.13192.3%4450.1919
$35.00Aug 213.104.00$3.5525.4%4340.5745
$33.00Aug 140.250.75$0.50100.0%4300.48--
$30.00Aug 211.001.25$1.1322.1%2900.27762

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 83.9%, max 120.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Aug 14Sep 25301.0%136.7%120.1%9049
$33.00Aug 14Sep 25243.7%129.1%88.8%333262
$34.00Aug 14Aug 28213.2%139.5%52.8%658855
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 28227.1%130.4%74.1%44820

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 80 found (best R:R 1.38, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$2.10$2.90$2.1066%1.38$32.10
$31.50$32.50Sep 25$0.20$0.80$0.2065%4.00$31.70
$33.00$35.00Sep 4$0.65$1.35$0.6557%2.08$33.65
$33.00$35.00Sep 11$0.70$1.30$0.7058%1.86$33.70
$31.50$33.00Sep 11$0.55$0.95$0.5563%1.73$32.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$33.00Aug 28$0.30$0.70$0.3048%2.33$33.70
$34.50$34.00Aug 14$0.31$0.19$0.3183%0.61$34.19
$32.50$32.00Aug 28$0.15$0.35$0.1542%2.33$32.35
$35.00$34.00Aug 21$0.50$0.50$0.5058%1.00$34.50
$30.00$29.00Sep 4$0.27$0.73$0.2732%2.70$29.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 42 found (best R:R 1.22, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$37.00Aug 28$0.50$0.50$0.5057%1.00$36.50
$34.50$35.00Aug 14$0.10$0.10$0.4083%0.25$34.60
$33.50$34.00Aug 14$0.12$0.12$0.3865%0.32$33.62
$34.00$35.00Aug 21$0.42$0.42$0.5851%0.72$34.42
$36.00$37.00Aug 21$0.30$0.30$0.7062%0.43$36.30
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Sep 25$1.10$1.10$0.9068%1.22$28.90
$32.50$30.00Sep 11$1.42$1.42$1.0860%1.31$31.08
$30.00$27.00Sep 11$1.18$1.18$1.8268%0.65$28.82
$32.50$30.00Sep 4$1.30$1.30$1.2059%1.08$31.20
$29.00$28.00Sep 4$0.53$0.53$0.4772%1.13$28.47

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.87, cheapest $1.58)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 14Aug 21$1.58301.0%137.1%
$33.00Aug 14Aug 21$2.16243.7%139.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Aug 14Aug 21$1.77301.0%137.1%
$33.00Aug 14Aug 21$1.98243.7%139.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 2.56% of stock, avg 17.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.50Aug 14$0.25$0.60$0.85$32.65$34.352.56%
$33.00Aug 14$0.52$0.50$1.02$31.98$34.023.07%
$34.00Aug 14$0.13$1.02$1.15$32.85$35.153.47%
$34.50Aug 14$0.13$1.33$1.46$33.04$35.964.40%
$31.50Aug 14$1.60$0.08$1.68$29.82$33.185.06%
$32.00Aug 14$1.63$0.13$1.76$30.24$33.765.30%
$32.50Aug 14$1.42$0.40$1.82$30.68$34.325.49%
$35.50Aug 14$0.08$2.03$2.11$33.39$37.616.36%
$35.00Aug 14$0.03$2.13$2.16$32.84$37.166.51%
$31.00Aug 14$2.45$0.05$2.50$28.50$33.507.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 75 found (cheapest 0.48% of stock, avg 9.27%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.50$31.50Aug 14$0.08$0.08$0.16$31.34$35.66
$36.50$31.50Aug 14$0.08$0.08$0.16$31.34$36.66
$35.50$29.50Aug 14$0.08$0.13$0.21$29.29$35.71
$36.50$29.50Aug 14$0.08$0.13$0.21$29.29$36.71
$34.50$31.50Aug 14$0.13$0.08$0.21$31.29$34.71
$34.00$31.50Aug 14$0.13$0.08$0.21$31.29$34.21
$35.50$32.00Aug 14$0.08$0.13$0.21$31.79$35.71
$36.50$32.00Aug 14$0.08$0.13$0.21$31.79$36.71
$34.00$32.00Aug 14$0.13$0.13$0.26$31.74$34.26
$34.50$32.00Aug 14$0.13$0.13$0.26$31.74$34.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.64, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
29/3037/38Aug 21$0.39$0.6143%0.64$29.11$37.39
28/2837/38Aug 21$0.33$0.6749%0.49$28.17$37.33
29/3038/39Aug 21$0.34$0.6647%0.52$29.16$38.34
28/2838/39Aug 21$0.28$0.7253%0.39$28.22$38.28
28/2937/38Aug 21$0.33$0.6746%0.49$28.67$37.33
28/2938/39Aug 21$0.28$0.7250%0.39$28.72$38.28
30/3137/38Aug 21$0.43$0.5734%0.75$30.57$37.43
30/3138/39Aug 21$0.38$0.6239%0.61$30.62$38.38
30/3037/38Aug 21$0.34$0.6638%0.52$30.16$37.34
30/3037/38Aug 21$0.31$0.6940%0.45$29.69$37.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Sep 4$0.05$0.957%19.00
$33.00$34.00$35.00Aug 21$0.09$0.9112%10.11
$33.00$33.50$34.00Aug 14$0.15$0.3533%2.33
$36.00$37.00$38.00Aug 21$0.10$0.909%9.00
$35.50$36.00$36.50Aug 14$0.06$0.442%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$31.50$32.00$32.50Aug 21$0.06$0.446%7.33
$28.50$29.00$29.50Aug 21$0.06$0.446%7.33
$31.00$31.50$32.00Aug 28$0.06$0.445%7.33
$27.50$28.00$28.50Aug 28$0.06$0.444%7.33
$30.50$31.00$31.50Aug 14$0.06$0.443%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.25, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$2.60$2.40
$34.00$34.501:2Aug 14-$0.13$0.37
$37.00$38.001:2Aug 14-$0.11$0.89
$36.00$36.501:2Aug 14-$0.11$0.39
$35.00$35.501:2Aug 14-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$34.001:2Aug 28-$0.25$4.75
$35.00$30.001:2Sep 18-$0.80$4.20
$34.00$33.501:2Aug 14-$0.18$0.32
$30.00$27.001:2Sep 11-$0.67$2.33
$29.00$28.501:2Aug 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. 17 found (best yield 14.17%, avg 6.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Sep 25$4.700.565.5%14.17%19.65%47109
$35.00Sep 18$4.400.525.5%13.26%18.75%323752
$35.00Sep 11$3.600.535.5%10.85%16.34%5889
$35.00Sep 4$3.200.515.5%9.64%15.13%47141
$38.00Aug 28$1.700.3614.5%5.12%19.65%17109
$39.00Aug 28$1.500.3317.5%4.52%22.06%17325
$36.00Aug 28$2.200.438.5%6.63%15.13%4412
$35.00Aug 28$2.500.485.5%7.53%13.02%11214
$37.00Aug 28$1.800.3811.5%5.42%16.94%92
$34.00Aug 28$2.800.522.5%8.44%10.91%21091

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 20,374
Total Puts 9,295
Put/Call Ratio 0.46
Net Difference 11,079

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 55,508
Total Puts 20,105
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