Tour v509
UMAC
UNUSUAL MACHS INC NE Equity
$33.87 +24.34%
$34.10 (+0.68%)🌙
as of 08/14 04:00 PM
(8/14 15:00) ◀
|
Friday, August 14, 2026 (4:00pm)
January 2026
|
▶ (8/14 19:10)
◀ 8/14 16:00 ▶

Option Volume

Detail
ℹ
Current (08/14 4:00pm) 36,587
Calls: 24,760 (68%)
Puts: 11,827 (32%)
Prior --
Calls: 6,918 (78%)
Puts: 1,898 (22%)
Current vs Prior +0.00%
Calls: +257.91% (Calls)
Puts: +523.13% (Puts)
Prior 7-Day Total 80,928
Calls: 58,913 (73%)
Puts: 22,015 (27%)
Prior 7-Day Average 11,561
Calls: 8,416 (73%)
Puts: 3,145 (27%)
Current vs Prior 7-Day Avg +216.47%
Calls: +194.20%
Puts: +276.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14 4:00pm) $14.37M
Calls: $11.92M (83%)
Puts: $2.46M (17%)
Prior --
Calls: $1.30M (93%)
Puts: $94.9K (7%)
Current vs Prior +0.00%
Calls: +816.00%
Puts: +2490.91%
Prior 7-Day Total $21.86M
Calls: $18.02M (82%)
Puts: $3.84M (18%)
Prior 7-Day Average $3.12M
Calls: $2.57M (82%)
Puts: $548.4K (18%)
Current vs Prior 7-Day Avg +360.28%
Calls: +362.78%
Puts: +348.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14 4:00pm) 0.48
Prior 1.00
Current vs Prior -52.23%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -1.70%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14 4:00pm) 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 1.86% | 17.01%17.01% | 33.07%
Prior 10.06% | 16.58%21.85% | 33.60%
Current vs Prior +69.04% | +35.34%-22.17% | -1.59%
Prior 7-Day Avg 13.26% | 18.37%24.50% | 35.22%
Current vs 7-Day Avg +28.25% | +22.18%-30.60% | -6.11%
Prior 7-Day Eod 10.06% | 16.58%15.05% | 28.74%
Current vs 7-Day Eod +69.04% | +35.34%+12.99% | +15.04%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Prior 53.34% | 23.09%
Calls: 66.67% | 22.73%
Puts: 40.00% | 23.44%
Current vs Prior -70.38% | +25.38%
Prior 7-Day Avg 37.54% | 31.74%
Calls: 39.22% | 28.21%
Puts: 35.86% | 35.27%
Current vs 7-Day Avg -57.91% | -8.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($11.92M) vs puts ($2.46M). Dollar volume significantly above 7-day average (360% higher). Volume explosion - 216% above 7-day average (36,587 vs avg 11,561). Extreme bullish P/C ratio of 0.48 - heavy call buying (24,760 calls vs 11,827 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
16:00BULLISHBULLISHBULLISH
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 5 of results (avg 8.3%, best 5.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 183.403.60$3.505.7%1.2K0.4260
$35.00Sep 184.805.20$5.008.0%3550.54752
$30.00Sep 187.107.80$7.459.4%4250.692.0K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.103.40$3.259.2%1.4K0.3150
$40.00Sep 189.1010.00$9.559.4%1140.57--

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 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.50Aug 145.307.10$6.2029.0%491.00146
$28.00Aug 145.506.60$6.0518.2%381.00184
$30.00Aug 143.604.40$4.0020.0%7481.00478
$31.00Aug 141.853.80$2.8368.9%4451.00277
$31.50Aug 141.403.40$2.4083.3%1501.00125
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.50Aug 140.000.05$0.03166.7%930.99--
$36.00Aug 141.153.70$2.42105.4%10.925
$35.50Aug 140.953.10$2.03105.9%30.893
$34.50Aug 140.051.40$0.73184.9%200.883
$35.00Aug 140.752.90$1.83117.5%60.835

Most actively traded options today. High liquidity = easy entry/exit. 153 active (total vol 24.7K, top 2.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 210.801.10$0.9531.6%2.4K0.252.4K
$35.00Aug 212.002.45$2.2320.2%1.8K0.491.6K
$35.00Aug 140.000.25$0.13192.3%1.6K0.1757
$30.00Aug 214.605.20$4.9012.2%1.4K0.794.9K
$40.00Sep 183.403.60$3.505.7%1.2K0.4260
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Sep 183.103.40$3.259.2%1.4K0.3150
$32.00Aug 140.000.25$0.13192.3%5560.1519
$33.00Aug 140.000.05$0.03166.7%5470.12--
$35.00Aug 213.003.70$3.3520.9%4450.5245
$30.00Aug 210.701.05$0.8839.8%3770.22762

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 555.2%, max 1355.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.50Aug 14Sep 251540.9%131.1%1075.2%52266
$35.00Aug 14Sep 25584.5%135.6%331.0%1.6K166
$34.00Aug 14Aug 28379.9%136.6%178.1%781855
$40.00Aug 21Sep 18148.9%136.5%9.1%3.5K2.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Aug 14Sep 41987.2%136.6%1355.1%9018
$32.00Aug 14Aug 28596.5%123.6%382.7%56620

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 2.33, avg 1.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$40.00Sep 18$1.50$3.50$1.5054%2.33$36.50
$30.00$35.00Sep 18$2.45$2.55$2.4568%1.04$32.45
$30.00$31.00Sep 11$0.20$0.80$0.2072%4.00$30.20
$33.00$35.00Sep 25$0.70$1.30$0.7060%1.86$33.70
$33.00$35.00Sep 4$0.70$1.30$0.7059%1.86$33.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$33.50Aug 14$0.15$0.35$0.1570%2.33$33.85
$35.50$35.00Aug 14$0.20$0.30$0.2089%1.50$35.30
$33.00$32.50Sep 11$0.17$0.33$0.1739%1.94$32.83
$32.50$31.50Sep 25$0.35$0.65$0.3538%1.86$32.15
$31.00$30.50Aug 21$0.13$0.37$0.1328%2.85$30.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.90, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$38.00$39.00Aug 14$0.10$0.10$0.9091%0.11$38.10
$34.00$34.50Aug 14$0.15$0.15$0.3564%0.43$34.15
$37.00$38.00Aug 28$0.40$0.40$0.6058%0.67$37.40
$38.00$39.00Aug 21$0.28$0.28$0.7266%0.39$38.28
$35.00$36.00Aug 28$0.45$0.45$0.5550%0.82$35.45
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Sep 25$0.95$0.95$1.0569%0.90$29.05
$32.50$31.50Sep 4$0.75$0.75$0.2561%3.00$31.75
$28.50$28.00Aug 14$0.37$0.37$0.1386%2.85$28.13
$32.50$30.00Sep 11$1.05$1.05$1.4562%0.72$31.45
$31.00$30.50Aug 28$0.38$0.38$0.1267%3.17$30.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.44, cheapest $2.40)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 14Aug 21$2.48379.9%138.9%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$34.00Aug 14Aug 21$2.40379.9%138.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 1.12% of stock, avg 17.33%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$34.00Aug 14$0.20$0.18$0.38$33.62$34.381.12%
$33.50Aug 14$0.45$0.03$0.48$33.02$33.981.42%
$34.50Aug 14$0.05$0.73$0.78$33.72$35.282.30%
$33.00Aug 14$1.08$0.03$1.11$31.89$34.113.28%
$32.50Aug 14$1.27$0.13$1.40$31.10$33.904.13%
$35.00Aug 14$0.13$1.83$1.96$33.04$36.965.79%
$35.50Aug 14$0.08$2.03$2.11$33.39$37.616.23%
$32.00Aug 14$2.10$0.13$2.23$29.77$34.236.58%
$36.00Aug 14$0.05$2.42$2.47$33.53$38.477.29%
$31.50Aug 14$2.40$0.08$2.48$29.02$33.987.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 77 found (cheapest 0.53% of stock, avg 9.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$34.50$32.00Aug 14$0.05$0.13$0.18$31.82$34.68
$34.50$32.50Aug 14$0.05$0.13$0.18$32.32$34.68
$35.50$32.00Aug 14$0.08$0.13$0.21$31.79$35.71
$35.50$32.50Aug 14$0.08$0.13$0.21$32.29$35.71
$35.00$32.00Aug 14$0.13$0.13$0.26$31.74$35.26
$35.00$32.50Aug 14$0.13$0.13$0.26$32.24$35.26
$34.00$32.50Aug 14$0.20$0.13$0.33$32.17$34.33
$34.00$32.00Aug 14$0.20$0.13$0.33$31.67$34.33
$34.50$28.50Aug 14$0.05$0.40$0.45$28.05$34.95
$34.50$29.00Aug 14$0.05$0.43$0.48$28.52$34.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.89, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
28/2838/39Aug 14$0.47$0.5377%0.89$28.03$38.47
30/3038/39Aug 14$0.52$0.4872%1.08$29.98$38.52
29/3038/39Aug 21$0.68$0.3244%2.12$28.82$38.68
29/3039/40Aug 21$0.55$0.4549%1.22$28.95$39.55
28/2838/39Aug 21$0.38$0.6252%0.61$28.12$38.38
28/2938/39Aug 21$0.40$0.6049%0.67$28.60$38.40
31/3238/39Aug 21$0.52$0.4836%1.08$30.98$38.52
30/3038/39Aug 21$0.45$0.5542%0.82$30.05$38.45
32/3238/39Aug 21$0.51$0.4932%1.04$31.49$38.51
28/2839/40Aug 21$0.25$0.7557%0.33$28.25$39.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$33.50$34.00$34.50Aug 14$0.10$0.4087%4.00
$27.50$28.00$28.50Sep 25$0.05$0.453%9.00
$34.00$35.00$36.00Aug 21$0.12$0.8812%7.33
$28.00$29.00$30.00Sep 11$0.10$0.908%9.00
$35.00$36.00$37.00Aug 28$0.12$0.888%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$30.00$35.00$40.00Sep 18$0.40$4.6026%11.50
$32.50$33.00$33.50Aug 14$0.10$0.4080%4.00
$33.00$33.50$34.00Aug 14$0.15$0.3558%2.33
$27.50$28.00$28.50Aug 21$0.05$0.454%9.00
$30.00$30.50$31.00Aug 28$0.06$0.445%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. 30 found (best net $-0.30, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Sep 18-$2.55$2.45
$35.00$40.001:2Sep 18-$2.00$3.00
$32.00$32.501:2Aug 14-$0.44$0.06
$37.00$38.001:2Aug 14-$0.21$0.79
$34.50$35.001:2Aug 14-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Sep 18-$0.30$4.70
$38.00$34.001:2Aug 28-$1.20$2.80
$32.50$32.001:2Aug 14-$0.13$0.37
$33.00$32.501:2Aug 14-$0.23$0.27
$29.50$29.001:2Aug 21-$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 10.04%, avg 7.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$40.00Sep 18$3.400.4218.1%10.04%28.14%1.2K60
$35.00Sep 25$5.300.553.3%15.65%18.98%54109
$35.00Sep 18$4.800.543.3%14.17%17.51%355752
$35.00Sep 11$4.000.553.3%11.81%15.15%11489
$35.00Sep 4$3.700.523.3%10.92%14.26%70141
$36.00Aug 28$2.550.456.3%7.53%13.82%6412
$35.00Aug 28$2.950.493.3%8.71%12.05%17914
$37.00Aug 28$1.950.419.2%5.76%15.00%252
$39.00Aug 28$1.450.3415.2%4.28%19.43%20425
$38.00Aug 28$1.650.3712.2%4.87%17.07%18109

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 24,760
Total Puts 11,827
Put/Call Ratio 0.48
Net Difference 12,933

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 58,913
Total Puts 22,015
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