Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$33.39 +22.58%
(8/14 14:00) ◀
|
Friday, August 14, 2026 (3:00pm)
January 2026
|
▶ (8/14 16:00)
◀ 8/14 15:00 ▶

Option Volume

Detail
ℹ
Current (08/14 3:00pm) 32,082
Calls: 21,948 (68%)
Puts: 10,134 (32%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: +217.26% (Calls)
Puts: +433.93% (Puts)
Prior 7-Day Total 78,515
Calls: 57,339 (73%)
Puts: 21,176 (27%)
Prior 7-Day Average 11,216
Calls: 8,191 (73%)
Puts: 3,025 (27%)
Current vs Prior 7-Day Avg +186.03%
Calls: +167.94%
Puts: +234.99%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 3:00pm) $12.38M
Calls: $9.99M (81%)
Puts: $2.39M (19%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +667.79%
Puts: +2422.50%
Prior 7-Day Total $21.16M
Calls: $17.49M (83%)
Puts: $3.68M (17%)
Prior 7-Day Average $3.02M
Calls: $2.50M (83%)
Puts: $525.3K (17%)
Current vs Prior 7-Day Avg +309.53%
Calls: +299.78%
Puts: +355.89%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 3:00pm) 0.46
Prior 1.00
Current vs Prior -53.83%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -4.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 3:00pm) 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 3.89% | 17.25%17.25% | 33.84%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior -61.30% | +4.05%-21.05% | +0.72%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg -70.64% | -6.07%-29.60% | -3.91%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod -61.30% | +4.05%+14.61% | +17.74%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 150.00% | 24.34%
Calls: 133.33% | 24.71%
Puts: 166.67% | 23.96%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior +181.21% | +5.41%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg +299.61% | -23.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($9.99M) vs puts ($2.39M). Dollar volume significantly above 7-day average (310% higher). Volume explosion - 186% above 7-day average (32,082 vs avg 11,216). Extreme bullish P/C ratio of 0.46 - heavy call buying (21,948 calls vs 10,134 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
15:00BULLISHBULLISHBULLISH
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 1 of results (avg 5.9%, best 5.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 189.8010.40$10.105.9%990.59--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.67, cheapest $0.38)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.901.00$0.9510.5%430.2517
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 210.350.40$0.3813.2%570.1246

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Aug 145.706.60$6.1514.6%1101.00283
$27.50Aug 145.006.70$5.8529.1%481.00146
$28.00Aug 144.505.80$5.1525.2%371.00184
$29.50Aug 142.954.40$3.6839.4%411.0085
$30.00Aug 142.603.70$3.1534.9%5861.00478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Aug 141.053.20$2.13100.9%50.945
$36.00Aug 141.653.70$2.6876.5%10.935
$35.50Aug 141.203.10$2.1588.4%30.903
$34.50Aug 140.702.05$1.3897.8%200.853
$40.00Aug 216.508.30$7.4024.3%10.773

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 22.0K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.700.95$0.8330.1%2.1K0.222.4K
$35.00Aug 140.000.05$0.03166.7%1.5K0.0557
$35.00Aug 211.552.05$1.8027.8%1.5K0.431.6K
$30.00Aug 213.804.50$4.1516.9%1.3K0.744.9K
$34.00Aug 212.002.45$2.2320.2%7140.4941
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.403.90$3.6513.7%1.3K0.3250
$33.00Aug 140.150.45$0.30100.0%5090.54--
$32.00Aug 140.000.25$0.13192.3%4450.2019
$35.00Aug 213.304.00$3.6519.2%4340.5745
$30.00Aug 210.851.10$0.9825.5%3220.26762

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 102.7%, max 167.8%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$34.00Aug 14Aug 28375.9%140.4%167.8%704855
$33.00Aug 14Sep 25285.2%130.3%119.0%542262
$40.00Aug 21Sep 18154.9%135.8%14.0%2.7K2.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.00Aug 14Aug 28274.0%130.6%109.8%44820

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.50, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$30.00$35.00Sep 18$2.00$3.00$2.0067%1.50$32.00
$35.00$40.00Sep 18$1.55$3.45$1.5553%2.23$36.55
$28.00$29.00Sep 11$0.25$0.75$0.2574%3.00$28.25
$31.50$32.50Sep 25$0.20$0.80$0.2064%4.00$31.70
$31.50$33.00Sep 11$0.60$0.90$0.6063%1.50$32.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$33.50Aug 14$0.13$0.37$0.1376%2.85$33.87
$32.50$30.00Sep 11$0.80$1.70$0.8041%2.12$31.70
$31.50$31.00Aug 21$0.12$0.38$0.1236%3.17$31.38
$35.00$34.00Aug 21$0.52$0.48$0.5257%0.92$34.48
$31.50$31.00Aug 28$0.17$0.33$0.1737%1.94$31.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.22, avg 0.79)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Aug 21$0.35$0.35$0.6571%0.54$38.35
$34.00$35.00Aug 28$0.58$0.58$0.4248%1.38$34.58
$38.00$39.00Aug 14$0.10$0.10$0.9092%0.11$38.10
$37.00$38.00Aug 28$0.40$0.40$0.6060%0.67$37.40
$34.00$34.50Aug 14$0.10$0.10$0.4076%0.25$34.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Sep 25$1.10$1.10$0.9068%1.22$28.90
$30.00$27.00Sep 11$1.28$1.28$1.7268%0.74$28.72
$32.50$31.50Sep 25$0.80$0.80$0.2061%4.00$31.70
$31.50$30.00Sep 4$0.72$0.72$0.7863%0.92$30.78
$29.00$28.50Aug 28$0.30$0.30$0.2074%1.50$28.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.09, cheapest $2.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$2.18285.2%137.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$33.00Aug 14Aug 21$2.15285.2%136.7%
$32.50Aug 14Aug 21$1.95276.7%138.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 2.25% of stock, avg 16.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$33.00Aug 14$0.45$0.30$0.75$32.25$33.752.25%
$33.50Aug 14$0.25$0.85$1.10$32.40$34.603.29%
$34.00Aug 14$0.20$0.98$1.18$32.82$35.183.53%
$32.00Aug 14$1.17$0.13$1.30$30.70$33.303.89%
$34.50Aug 14$0.10$1.38$1.48$33.02$35.984.43%
$32.50Aug 14$1.27$0.28$1.55$30.95$34.054.64%
$31.50Aug 14$1.55$0.10$1.65$29.85$33.154.94%
$31.00Aug 14$2.08$0.05$2.13$28.87$33.136.38%
$35.00Aug 14$0.03$2.13$2.16$32.84$37.166.47%
$35.50Aug 14$0.08$2.15$2.23$33.27$37.736.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 82 found (cheapest 0.54% of stock, avg 10.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.50$31.50Aug 14$0.08$0.10$0.18$31.32$35.68
$34.50$31.50Aug 14$0.10$0.10$0.20$31.30$34.70
$35.50$32.00Aug 14$0.08$0.13$0.21$31.79$35.71
$38.00$31.50Aug 14$0.13$0.10$0.23$31.27$38.23
$34.50$32.00Aug 14$0.10$0.13$0.23$31.77$34.73
$38.00$32.00Aug 14$0.13$0.13$0.26$31.74$38.26
$34.00$31.50Aug 14$0.20$0.10$0.30$31.20$34.30
$34.00$32.00Aug 14$0.20$0.13$0.33$31.67$34.33
$33.50$31.50Aug 14$0.25$0.10$0.35$31.15$33.85
$33.50$32.00Aug 14$0.25$0.13$0.38$31.62$33.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2838/39Aug 14$0.50$0.5076%1.00$28.00$38.50
27/2838/39Aug 14$0.20$0.8085%0.25$27.30$38.20
27/2834/34Aug 14$0.20$0.3069%0.67$27.30$34.20
28/2838/39Aug 21$0.51$0.4953%1.04$27.99$38.51
30/3038/39Aug 21$0.62$0.3842%1.63$29.88$38.62
28/2938/39Aug 21$0.50$0.5050%1.00$28.50$38.50
30/3138/39Aug 21$0.58$0.4239%1.38$30.42$38.58
28/2839/40Aug 21$0.28$0.7257%0.39$28.22$39.28
30/3039/40Aug 21$0.39$0.6146%0.64$30.11$39.39
28/2939/40Aug 21$0.27$0.7354%0.37$28.73$39.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$35.00$40.00Sep 18$0.45$4.5527%10.11
$27.00$28.00$29.00Sep 4$0.05$0.957%19.00
$33.00$33.50$34.00Aug 14$0.15$0.3535%2.33
$29.50$30.00$30.50Aug 28$0.05$0.454%9.00
$35.00$36.00$37.00Aug 21$0.10$0.9010%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$35.00$40.00Sep 18$0.75$4.2527%5.67
$29.50$30.00$30.50Aug 14$0.05$0.455%9.00
$30.00$30.50$31.00Aug 28$0.06$0.444%7.33
$31.00$31.50$32.00Aug 28$0.06$0.444%7.33
$31.50$32.00$32.50Aug 14$0.12$0.3822%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. 27 found (best net $-0.30, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$40.001:2Sep 18-$1.70$3.30
$30.00$35.001:2Sep 18-$2.80$2.20
$33.50$34.001:2Aug 14-$0.15$0.35
$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-$0.30$4.70
$35.00$30.001:2Sep 18-$0.80$4.20
$30.00$27.001:2Sep 11-$0.57$2.43
$32.00$31.501:2Aug 14-$0.07$0.43
$33.00$32.501:2Aug 14-$0.26$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 18 found (best yield 8.98%, avg 6.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 18$3.000.4019.8%8.98%28.78%60960
$35.00Sep 25$4.700.554.8%14.08%18.90%47109
$35.00Sep 18$4.500.534.8%13.48%18.30%334752
$35.00Sep 11$3.600.514.8%10.78%15.60%6189
$35.00Sep 4$3.200.504.8%9.58%14.41%47141
$37.00Aug 28$1.900.4010.8%5.69%16.50%222
$36.00Aug 28$2.200.437.8%6.59%14.41%5212
$38.00Aug 28$1.650.3613.8%4.94%18.75%18109
$39.00Aug 28$1.500.3216.8%4.49%21.29%18025
$34.00Aug 28$2.850.521.8%8.54%10.36%21191

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 21,948
Total Puts 10,134
Put/Call Ratio 0.46
Net Difference 11,814

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 57,339
Total Puts 21,176
Average Put/Call Ratio 0.49
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