Tour v528
UMAC
UNUSUAL MACHS INC NE Equity
$24.25 +4.62%
(9/18 19:10) ◀
|
Monday, September 21, 2026 (7:09pm)
January 2026
|
▶
◀ 9/21 19:09

Option Volume

Detail
ℹ
Current (09/21) 8,962
Calls: 6,795 (76%)
Puts: 2,167 (24%)
Prior (09/18) 9,599
Calls: 5,996 (62%)
Puts: 3,603 (38%)
Current vs Prior -6.64%
Calls: +13.33% (Calls)
Puts: -39.86% (Puts)
Prior 7-Day Total 51,299
Calls: 32,683 (64%)
Puts: 18,616 (36%)
Prior 7-Day Average 7,328
Calls: 4,669 (64%)
Puts: 2,659 (36%)
Current vs Prior 7-Day Avg +22.29%
Calls: +45.53%
Puts: -18.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $1.43M
Calls: $1.11M (78%)
Puts: $313.4K (22%)
Prior (09/18) $1.44M
Calls: $819.5K (57%)
Puts: $624.1K (43%)
Current vs Prior -1.09%
Calls: +36.00%
Puts: -49.79%
Prior 7-Day Total $9.67M
Calls: $5.96M (62%)
Puts: $3.71M (38%)
Prior 7-Day Average $1.38M
Calls: $851.0K (62%)
Puts: $529.9K (38%)
Current vs Prior 7-Day Avg +3.40%
Calls: +30.96%
Puts: -40.87%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.32
Prior (09/18) 0.60
Current vs Prior -46.93%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -45.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 55,550
Calls: 38,656 (70%)
Puts: 16,894 (30%)
Prior (09/18) 67,001
Calls: 42,937 (64%)
Puts: 24,064 (36%)
Current vs Prior -17.09%
Prior 7-Day Total 437,609
Calls: 273,619 (63%)
Puts: 163,990 (37%)
Prior 7-Day Average 62,515
Calls: 39,088 (63%)
Puts: 23,427 (37%)
Current vs Prior 7-Day Avg -11.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 9.90% | 14.85%20.66% | 33.61%
Prior 10.22% | 14.67%2.07% | 20.32%
Current vs Prior -3.20% | +1.21%+897.67% | +65.40%
Prior 7-Day Avg 9.31% | 15.11%11.83% | 24.92%
Current vs 7-Day Avg +6.34% | -1.73%+74.57% | +34.88%
Prior 7-Day Eod 10.22% | 14.67%2.07% | 20.32%
Current vs 7-Day Eod -3.20% | +1.21%+897.67% | +65.40%
Sentiment BULLISHBEARISH

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

Strong bullish conviction with 78% of dollar volume in calls ($1.11M) vs puts ($313.4K). Extreme bullish P/C ratio of 0.32 - heavy call buying (6,795 calls vs 2,167 puts). P/C ratio dropping 47% - sentiment shifting bullish. Call-heavy open interest (38,656 calls vs 16,894 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 3 of results (avg 7.6%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 161.952.10$2.037.4%640.50879
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.650.70$0.687.4%950.18712
$25.50Oct 162.953.20$3.088.1%10.53--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.81, cheapest $0.68)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Oct 160.650.70$0.687.4%950.18712
$21.00Oct 160.851.00$0.9316.1%10.24--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 254.004.70$4.3516.1%31.00--
$19.50Sep 254.505.20$4.8514.4%60.944
$19.50Oct 24.605.40$5.0016.0%10.931
$20.00Oct 24.205.00$4.6017.4%10.92--
$21.00Sep 253.003.70$3.3520.9%80.9039
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.50Sep 253.904.60$4.2516.5%10.938
$28.00Sep 253.504.20$3.8518.2%30.90238
$27.50Sep 253.203.70$3.4514.5%410.846
$29.00Oct 24.705.60$5.1517.5%240.8313
$27.00Sep 252.603.30$2.9523.7%420.8343

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 5.6K, top 430)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Sep 250.550.75$0.6530.8%4300.40533
$26.00Sep 250.300.45$0.3839.5%3640.26229
$24.00Sep 251.001.20$1.1018.2%2750.56381
$25.50Sep 250.400.65$0.5347.2%2140.33159
$29.00Oct 20.250.40$0.3345.5%2140.1623
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Oct 20.600.80$0.7028.6%2640.2760
$22.50Sep 250.300.40$0.3528.6%1840.22171
$21.50Sep 250.100.30$0.20100.0%970.1468
$20.00Oct 160.650.70$0.687.4%950.18712
$21.00Sep 250.050.20$0.13115.4%940.09549

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 6.7%, max 28.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Sep 25Oct 23119.6%92.9%28.7%24121
$27.50Sep 25Oct 23114.5%98.6%16.0%8567
$22.50Sep 25Oct 23102.1%96.1%6.3%1131
$27.00Sep 25Oct 30103.4%98.6%4.9%207142
$24.50Sep 25Oct 3099.3%94.8%4.8%81153
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Sep 25Oct 30119.6%98.0%22.0%59333
$22.50Sep 25Oct 30102.1%96.0%6.3%193178
$23.50Sep 25Oct 1698.9%94.3%4.9%64187
$24.50Sep 25Oct 999.3%95.7%3.8%2987
$24.00Sep 25Oct 2396.9%95.2%1.8%40326

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 4.56, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Oct 16$0.18$0.82$0.1844%4.56$26.18
$23.00$23.50Oct 23$0.10$0.40$0.1062%4.00$23.10
$22.50$24.00Oct 16$0.72$0.78$0.7266%1.08$23.22
$22.00$23.50Oct 9$0.82$0.68$0.8272%0.83$22.82
$24.50$25.50Oct 9$0.32$0.68$0.3253%2.12$24.82
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.50$27.00Oct 2$0.15$0.35$0.1575%2.33$27.35
$25.50$25.00Oct 9$0.15$0.35$0.1554%2.33$25.35
$23.50$23.00Oct 9$0.12$0.38$0.1240%3.17$23.38
$25.50$25.00Oct 16$0.23$0.27$0.2353%1.17$25.27
$23.00$22.50Oct 2$0.14$0.36$0.1436%2.57$22.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 1.50, avg 0.81)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.50$25.00Oct 2$0.38$0.38$0.1251%3.17$24.88
$26.00$26.50Oct 2$0.29$0.29$0.2164%1.38$26.29
$24.50$25.00Oct 23$0.38$0.38$0.1246%3.17$24.88
$24.50$25.00Oct 16$0.35$0.35$0.1547%2.33$24.85
$28.00$28.50Oct 9$0.20$0.20$0.3070%0.67$28.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$23.00$22.50Sep 25$0.30$0.30$0.2069%1.50$22.70
$23.50$23.00Oct 2$0.36$0.36$0.1458%2.57$23.14
$23.00$22.50Oct 16$0.33$0.33$0.1763%1.94$22.67
$24.00$22.50Oct 23$0.72$0.72$0.7857%0.92$23.28
$22.50$22.00Oct 23$0.30$0.30$0.2066%1.50$22.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.64, cheapest $0.37)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Sep 25Oct 2$0.47119.6%89.6%
$23.50Sep 25Oct 2$0.6398.9%97.2%
$25.50Sep 25Oct 2$0.52100.8%100.4%
$24.00Sep 25Oct 2$0.5596.9%100.6%
$25.00Sep 25Oct 2$0.6296.7%103.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Sep 25Oct 2$0.37119.6%89.6%
$23.50Sep 25Oct 2$0.7398.9%97.2%
$25.50Sep 25Oct 9$0.95100.8%99.4%
$24.00Sep 25Oct 2$0.8396.9%100.6%
$25.00Sep 25Oct 2$0.6396.7%103.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 8.04% of stock, avg 15.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$24.00Sep 25$1.10$0.85$1.95$22.05$25.958.04%
$23.50Sep 25$1.35$0.65$2.00$21.50$25.508.25%
$25.00Sep 25$0.65$1.40$2.05$22.95$27.058.45%
$24.50Sep 25$0.88$1.30$2.18$22.32$26.688.99%
$25.50Sep 25$0.53$1.75$2.28$23.22$27.789.40%
$22.50Sep 25$2.03$0.35$2.38$20.12$24.889.81%
$23.00Sep 25$1.78$0.65$2.43$20.57$25.4310.02%
$26.00Sep 25$0.38$2.17$2.55$23.45$28.5510.52%
$22.00Sep 25$2.48$0.18$2.66$19.34$24.6610.97%
$23.00Oct 2$2.25$1.02$3.27$19.73$26.2713.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.90% of stock, avg 11.31%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$26.50$22.00Sep 25$0.28$0.18$0.46$21.54$26.96
$26.00$22.00Sep 25$0.38$0.18$0.56$21.44$26.56
$26.50$22.50Sep 25$0.28$0.35$0.63$21.87$27.13
$26.00$22.50Sep 25$0.38$0.35$0.73$21.77$26.73
$25.50$22.00Sep 25$0.53$0.18$0.71$21.29$26.21
$25.50$22.50Sep 25$0.53$0.35$0.88$21.62$26.38
$26.50$23.00Sep 25$0.28$0.65$0.93$22.07$27.43
$26.00$23.00Sep 25$0.38$0.65$1.03$21.97$27.03
$26.50$23.50Sep 25$0.28$0.65$0.93$22.57$27.43
$25.00$22.00Sep 25$0.65$0.18$0.83$21.17$25.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 25 found (best R:R 2.12, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2227/28Oct 2$0.34$0.1649%2.12$21.16$27.34
20/2028/28Oct 9$0.30$0.2052%1.50$20.20$28.30
21/2228/29Oct 16$0.35$0.1542%2.33$21.15$28.85
22/2228/29Oct 23$0.40$0.1032%4.00$22.10$28.90
21/2228/28Oct 2$0.29$0.2153%1.38$21.21$27.79
21/2228/28Oct 16$0.35$0.1539%2.33$21.15$28.35
22/2226/26Sep 25$0.32$0.1844%1.78$22.18$25.82
20/2028/29Oct 16$0.28$0.2251%1.27$19.72$28.78
22/2227/28Oct 2$0.33$0.1740%1.94$22.17$27.33
22/2228/29Oct 16$0.35$0.1536%2.33$22.15$28.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.50$26.00$26.50Sep 25$0.05$0.4513%9.00
$26.00$27.00$28.00Oct 30$0.07$0.939%13.29
$20.50$21.00$21.50Oct 30$0.05$0.455%9.00
$25.00$26.00$27.00Oct 30$0.09$0.9110%10.11
$26.50$27.00$27.50Sep 25$0.06$0.445%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.50$22.00$22.50Oct 2$0.05$0.459%9.00
$25.00$25.50$26.00Sep 25$0.07$0.4314%6.14
$23.00$23.50$24.00Oct 16$0.08$0.427%5.25
$22.00$22.50$23.00Sep 25$0.13$0.3717%2.85
$19.50$20.00$20.50Sep 25$0.09$0.414%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.75, 38 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$22.001:2Oct 2-$1.34$0.66
$20.00$22.501:2Oct 16-$1.55$0.95
$26.00$26.501:2Sep 25-$0.18$0.32
$26.50$27.001:2Sep 25-$0.16$0.34
$28.50$29.001:2Sep 25-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$25.501:2Oct 9-$0.75$1.75
$22.00$20.501:2Oct 9-$0.10$1.40
$21.50$21.001:2Sep 25-$0.06$0.44
$21.00$20.501:2Sep 25-$0.07$0.43
$20.00$19.501:2Sep 25-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.60%, avg 4.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Oct 30$1.600.3915.5%6.60%22.06%6--
$27.00Oct 30$1.850.4311.3%7.63%18.97%3331
$29.00Oct 30$1.350.3519.6%5.57%25.15%3--
$26.00Oct 30$2.050.487.2%8.45%15.67%451
$25.00Oct 30$2.450.533.1%10.10%13.20%17--
$24.50Oct 30$2.700.551.0%11.13%12.16%113
$26.00Oct 23$1.850.467.2%7.63%14.85%2--
$27.00Oct 23$1.550.4011.3%6.39%17.73%336
$27.50Oct 23$1.400.3813.4%5.77%19.18%14
$25.00Oct 23$2.200.513.1%9.07%12.16%55

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 6,795
Total Puts 2,167
Put/Call Ratio 0.32
Net Difference 4,628

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 32,683
Total Puts 18,616
Average Put/Call Ratio 0.58
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