Tour v528
UMAC
UNUSUAL MACHS INC NE Equity
$23.18 -2.93%
$23.24 (+0.26%)🌙
as of 09/18 07:10 PM
(9/15 19:20) ◀
|
Friday, September 18, 2026 (7:10pm)
January 2026
|
▶ (9/21 19:09)
◀ 9/18 19:10 ▶

Option Volume

Detail
ℹ
Current (09/18) 9,599
Calls: 5,996 (62%)
Puts: 3,603 (38%)
Prior (09/15) 4,975
Calls: 3,453 (69%)
Puts: 1,522 (31%)
Current vs Prior +92.94%
Calls: +73.65% (Calls)
Puts: +136.73% (Puts)
Prior 7-Day Total 47,748
Calls: 30,766 (64%)
Puts: 16,982 (36%)
Prior 7-Day Average 6,821
Calls: 4,395 (64%)
Puts: 2,426 (36%)
Current vs Prior 7-Day Avg +40.72%
Calls: +36.42%
Puts: +48.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $1.44M
Calls: $819.5K (57%)
Puts: $624.1K (43%)
Prior (09/15) $1.03M
Calls: $722.7K (70%)
Puts: $302.8K (30%)
Current vs Prior +40.78%
Calls: +13.39%
Puts: +106.15%
Prior 7-Day Total $9.51M
Calls: $6.00M (63%)
Puts: $3.51M (37%)
Prior 7-Day Average $1.36M
Calls: $856.7K (63%)
Puts: $501.5K (37%)
Current vs Prior 7-Day Avg +6.29%
Calls: -4.34%
Puts: +24.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.60
Prior (09/15) 0.44
Current vs Prior +36.33%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg +6.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18) 67,001
Calls: 42,937 (64%)
Puts: 24,064 (36%)
Prior (09/15) 57,724
Calls: 35,173 (61%)
Puts: 22,551 (39%)
Current vs Prior +16.07%
Prior 7-Day Total 434,861
Calls: 267,112 (61%)
Puts: 167,749 (39%)
Prior 7-Day Average 62,123
Calls: 38,158 (61%)
Puts: 23,964 (39%)
Current vs Prior 7-Day Avg +7.85%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.07% | 10.22%2.07% | 20.32%
Prior 8.94% | 14.46%8.94% | 22.62%
Current vs Prior +14.30% | +1.44%-76.85% | -10.18%
Prior 7-Day Avg 8.88% | 14.77%14.03% | 25.95%
Current vs 7-Day Avg +15.09% | -0.66%-85.24% | -21.69%
Prior 7-Day Eod 8.94% | 14.46%8.94% | 22.62%
Current vs 7-Day Eod +14.30% | +1.44%-76.85% | -10.18%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Prior 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 15.80% | 28.95%
Calls: 14.15% | 31.58%
Puts: 17.44% | 26.32%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Above-average activity with volume up 93% vs prior. Bullish P/C ratio of 0.60. P/C ratio rising 36% - increased hedging/bearish positioning. Call-heavy open interest (42,937 calls vs 24,064 puts) suggests bullish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 8.2%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Oct 161.852.00$1.937.8%790.40341
$25.00Oct 163.303.60$3.458.7%520.561.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.86, cheapest $0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Oct 20.750.90$0.8318.1%20.3329
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.850.95$0.9011.1%4030.23586

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.71, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 183.003.50$3.2515.4%220.95424
$20.00Sep 252.753.60$3.1826.7%170.92--
$19.00Oct 24.004.70$4.3516.1%10.89--
$19.50Oct 23.604.50$4.0522.2%10.86--
$19.00Sep 183.704.50$4.1019.5%10.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 181.551.95$1.7522.9%1370.94939
$24.00Sep 180.600.95$0.7745.5%1280.91305
$26.00Sep 182.552.95$2.7514.5%1100.89218
$25.50Sep 182.052.55$2.3021.7%110.87298
$27.00Sep 253.704.40$4.0517.3%40.8542

Most actively traded options today. High liquidity = easy entry/exit. 140 active (total vol 5.0K, top 403)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 161.601.95$1.7819.7%3410.45723
$25.00Sep 180.000.05$0.03166.7%3050.061.9K
$24.00Sep 250.700.90$0.8025.0%2730.41132
$24.00Sep 180.000.05$0.03166.7%1310.09459
$23.00Sep 180.100.30$0.20100.0%1280.69375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.850.95$0.9011.1%4030.23586
$21.00Sep 250.150.30$0.2268.2%3590.16205
$22.50Sep 180.000.15$0.08187.5%1720.18727
$23.00Sep 250.851.10$0.9825.5%1580.45159
$23.00Sep 180.000.15$0.08187.5%1530.32420

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 914.1%, max 2101.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.50Sep 18Oct 92196.0%99.8%2101.3%420
$27.00Sep 18Oct 21988.6%95.9%1972.7%833
$20.50Sep 18Oct 301861.1%90.9%1948.2%611
$24.50Sep 18Oct 30716.6%100.5%613.3%51463
$22.50Sep 18Oct 23429.5%92.5%364.0%29399
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$21.00Sep 18Oct 301623.6%91.6%1673.2%17663
$21.50Sep 18Oct 231382.3%90.5%1428.1%13163
$22.00Sep 18Oct 231133.8%96.0%1081.2%15299
$24.50Sep 18Sep 25716.6%91.4%684.4%3967
$22.50Sep 18Oct 30429.5%93.7%358.1%179727

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 1.50, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.50$24.00Oct 30$1.00$1.50$1.0066%1.50$22.50
$20.00$22.50Oct 16$1.27$1.23$1.2777%0.97$21.27
$20.00$21.50Sep 25$0.95$0.55$0.9592%0.58$20.95
$22.50$25.00Oct 16$1.00$1.50$1.0061%1.50$23.50
$20.00$20.50Oct 23$0.10$0.40$0.1077%4.00$20.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.50$25.00Oct 2$0.25$0.25$0.2567%1.00$25.25
$23.50$23.00Sep 18$0.20$0.30$0.2079%1.50$23.30
$23.00$22.50Oct 30$0.18$0.32$0.1842%1.78$22.82
$23.50$23.00Sep 25$0.22$0.28$0.2252%1.27$23.28
$23.00$22.00Oct 23$0.37$0.63$0.3742%1.70$22.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.70, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$25.50Oct 2$0.37$0.37$0.1360%2.85$25.37
$24.50$25.00Oct 30$0.33$0.33$0.1749%1.94$24.83
$26.50$27.00Oct 2$0.20$0.20$0.3071%0.67$26.70
$26.00$26.50Sep 25$0.13$0.13$0.3780%0.35$26.13
$24.50$25.00Sep 25$0.17$0.17$0.3365%0.52$24.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.50$20.00Oct 16$1.03$1.03$1.4760%0.70$21.47
$22.50$21.00Oct 30$0.77$0.77$0.7360%1.05$21.73
$20.50$19.50Oct 30$0.48$0.48$0.5272%0.92$20.02
$21.00$20.00Sep 18$0.30$0.30$0.7080%0.43$20.70
$22.00$21.50Oct 23$0.38$0.38$0.1264%3.17$21.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.81, cheapest $0.90)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Sep 18Sep 25$0.97204.0%83.9%
$22.00Sep 25Oct 2$0.5581.3%86.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Sep 18Sep 25$0.90204.0%83.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 1.21% of stock, avg 13.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$23.00Sep 18$0.20$0.08$0.28$22.72$23.281.21%
$23.50Sep 18$0.05$0.28$0.33$23.17$23.831.42%
$24.00Sep 18$0.03$0.77$0.80$23.20$24.803.45%
$22.50Sep 18$0.80$0.08$0.88$21.62$23.383.80%
$24.50Sep 18$0.10$1.25$1.35$23.15$25.855.82%
$25.00Sep 18$0.03$1.75$1.78$23.22$26.787.68%
$21.50Sep 18$1.65$0.33$1.98$19.52$23.488.54%
$23.00Sep 25$1.17$0.98$2.15$20.85$25.159.28%
$23.50Sep 25$0.95$1.20$2.15$21.35$25.659.28%
$22.50Sep 25$1.53$0.70$2.23$20.27$24.739.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.56% of stock, avg 8.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.50$22.50Sep 18$0.05$0.08$0.13$22.37$23.63
$23.50$23.00Sep 18$0.05$0.08$0.13$22.87$23.63
$24.50$22.50Sep 18$0.10$0.08$0.18$22.32$24.68
$24.50$23.00Sep 18$0.10$0.08$0.18$22.82$24.68
$25.50$22.50Sep 18$0.13$0.08$0.21$22.29$25.71
$25.50$23.00Sep 18$0.13$0.08$0.21$22.79$25.71
$23.50$21.50Sep 18$0.05$0.33$0.38$21.12$23.88
$27.00$22.50Sep 18$0.30$0.08$0.38$22.12$27.38
$23.50$21.00Sep 18$0.05$0.33$0.38$20.62$23.88
$23.50$22.00Sep 18$0.05$0.33$0.38$21.62$23.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 4.00, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2226/27Oct 2$0.40$0.1042%4.00$21.10$26.90
21/2226/26Sep 25$0.31$0.1956%1.63$21.19$26.31
22/2226/27Oct 2$0.37$0.1337%2.85$21.63$26.87
22/2226/26Sep 25$0.26$0.2450%1.08$21.74$26.26
20/2126/27Oct 2$0.45$0.5546%0.82$20.55$26.95
20/2026/28Oct 9$0.30$0.7043%0.43$20.20$26.80
20/2126/28Oct 9$0.29$0.7140%0.41$20.71$26.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 8.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$20.00$22.50$25.00Oct 16$0.27$2.2332%8.26
$23.00$23.50$24.00Sep 18$0.13$0.3760%2.85
$23.00$23.50$24.00Sep 25$0.07$0.4314%6.14
$25.50$26.00$26.50Oct 2$0.08$0.424%5.25
$23.50$24.00$24.50Sep 18$0.09$0.416%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.50$23.00$23.50Sep 18$0.20$0.3060%1.50
$20.00$22.50$25.00Oct 16$0.49$2.0132%4.10
$22.00$22.50$23.00Oct 2$0.05$0.4510%9.00
$19.00$19.50$20.00Oct 23$0.05$0.456%9.00
$23.00$23.50$24.00Sep 25$0.08$0.4214%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 52 found (best net $-0.41, 46 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.50$25.001:2Oct 16-$0.78$1.72
$22.50$24.501:2Oct 9-$0.58$1.42
$20.00$22.501:2Oct 16-$1.51$0.99
$20.50$21.501:2Sep 18-$0.65$0.35
$20.00$21.501:2Sep 25-$1.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$22.501:2Oct 16-$0.41$2.09
$26.50$25.001:2Sep 25-$0.96$0.54
$24.50$24.001:2Sep 18-$0.29$0.21
$21.00$20.001:2Oct 2-$0.13$0.87
$23.00$22.501:2Sep 18-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 9.06%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$25.00Oct 30$2.100.487.8%9.06%16.91%6--
$24.50Oct 30$2.250.515.7%9.71%15.40%2--
$24.00Oct 30$2.300.543.5%9.92%13.46%1--
$25.00Oct 23$1.850.477.8%7.98%15.83%1--
$24.00Oct 23$2.050.533.5%8.84%12.38%6108
$25.00Oct 16$1.600.457.8%6.90%14.75%341723
$23.50Oct 23$2.200.561.4%9.49%10.87%326
$25.00Oct 9$1.250.427.8%5.39%13.24%517
$26.50Oct 9$0.850.3314.3%3.67%17.99%1--
$27.50Oct 9$0.650.2918.6%2.80%21.44%220

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 5,996
Total Puts 3,603
Put/Call Ratio 0.60
Net Difference 2,393

Prior's Put/Call Breakdown

Total Calls 3,453
Total Puts 1,522
Put/Call Ratio 0.44
Net Difference 1,931

Prior 7-Day Put/Call Summary

Total Calls 30,766
Total Puts 16,982
Average Put/Call Ratio 0.57
Ratio Trend Rising

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