UMAC - Options Database

UMAC

UNUSUAL MACHS INC NE Equity

$13.03 -10.88%

(11/3 18:59) ◀

Wednesday, November 4, 2026 (6:11pm)

▶ (11/5 14:10)

◀ 11/4 18:11 ▶

Option Volume

Detail

ℹ

Current (11/04) 14,591

Calls: 8,708 (60%)

Puts: 5,883 (40%)

Prior (11/03) 6,873

Calls: 3,738 (54%)

Puts: 3,135 (46%)

Current vs Prior +112.29%

Calls: +132.96% (Calls)

Puts: +87.66% (Puts)

Prior 7-Day Total 42,638

Calls: 26,536 (62%)

Puts: 16,102 (38%)

Prior 7-Day Average 6,091

Calls: 3,790 (62%)

Puts: 2,300 (38%)

Current vs Prior 7-Day Avg +139.54%

Calls: +129.71%

Puts: +155.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/04) $3.23M

Calls: $1.11M (34%)

Puts: $2.13M (66%)

Prior (11/03) $1.67M

Calls: $563.0K (34%)

Puts: $1.11M (66%)

Current vs Prior +93.03%

Calls: +96.69%

Puts: +91.18%

Prior 7-Day Total $9.91M

Calls: $3.49M (35%)

Puts: $6.42M (65%)

Prior 7-Day Average $1.42M

Calls: $498.0K (35%)

Puts: $917.7K (65%)

Current vs Prior 7-Day Avg +128.38%

Calls: +122.35%

Puts: +131.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04) 0.68

Prior (11/03) 0.84

Current vs Prior -19.45%

Prior 7-Day Average 0.64

Current vs Prior 7-Day Avg +5.58%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/04) 81,104

Calls: 51,010 (63%)

Puts: 30,094 (37%)

Prior (11/03) 63,197

Calls: 37,044 (59%)

Puts: 26,153 (41%)

Current vs Prior +28.34%

Prior 7-Day Total 420,221

Calls: 283,038 (67%)

Puts: 137,183 (33%)

Prior 7-Day Average 60,031

Calls: 40,434 (67%)

Puts: 19,597 (33%)

Current vs Prior 7-Day Avg +35.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 15.20% | 19.65%20.72% | 29.16%

Prior 17.10% | 23.60%23.80% | 31.81%

Current vs Prior -11.14% | -16.74%-12.95% | -8.31%

Prior 7-Day Avg 11.95% | 18.97%22.46% | 28.71%

Current vs 7-Day Avg +27.12% | +3.55%-7.74% | +1.56%

Prior 7-Day Eod 17.10% | 23.60%23.80% | 31.81%

Current vs 7-Day Eod -11.14% | -16.74%-12.95% | -8.31%

Sentiment BULLISHBULLISH

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

Moderately bearish flow with 66% put dollar volume ($2.13M). Elevated premium activity with dollar volume up 93% vs prior. Dollar volume significantly above 7-day average (128% higher). Unusually high activity with volume up 112% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

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 8.1%, best 6.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 6	0.60	0.65	$0.63	7.9%	506	0.43	4

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Dec 18	3.10	3.30	$3.20	6.2%	58	0.56	325
$15.50	Nov 20	2.95	3.20	$3.08	8.1%	39	0.70	25
$15.00	Nov 27	2.65	2.90	$2.78	9.0%	80	0.64	57
$12.50	Dec 18	1.55	1.70	$1.63	9.2%	134	0.39	722

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.76, cheapest $0.63)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Nov 6	0.60	0.65	$0.63	7.9%	506	0.43	4
$13.00	Nov 6	0.75	0.90	$0.83	18.1%	464	0.52	7

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 6	0.55	0.65	$0.60	16.7%	109	0.38	43
$12.50	Nov 13	0.80	0.95	$0.88	17.0%	5	0.38	13
$12.00	Nov 20	0.80	0.95	$0.88	17.0%	14	0.33	70

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 38 found (avg delta 0.64, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Nov 6	1.95	2.65	$2.30	30.4%	142	0.87	5
$11.50	Nov 6	1.65	2.10	$1.88	23.9%	12	0.80	3
$11.00	Dec 4	2.50	3.30	$2.90	27.6%	10	0.75	--
$12.00	Nov 6	1.30	1.75	$1.53	29.4%	483	0.72	100
$12.00	Nov 13	1.55	1.95	$1.75	22.9%	5	0.68	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Nov 6	2.50	2.80	$2.65	11.3%	11	0.83	53
$15.00	Nov 6	2.00	2.40	$2.20	18.2%	21	0.78	1.1K
$15.50	Nov 13	2.70	3.20	$2.95	16.9%	1	0.74	--
$15.00	Nov 13	2.25	2.65	$2.45	16.3%	1	0.70	17
$15.50	Nov 20	2.95	3.20	$3.08	8.1%	39	0.70	25

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 7.0K, top 522)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Nov 6	0.40	0.55	$0.48	31.3%	522	0.35	4
$13.50	Nov 6	0.60	0.65	$0.63	7.9%	506	0.43	4
$12.00	Nov 6	1.30	1.75	$1.53	29.4%	483	0.72	100
$13.00	Nov 6	0.75	0.90	$0.83	18.1%	464	0.52	7
$13.50	Nov 13	0.80	1.05	$0.93	26.9%	359	0.48	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Nov 20	2.55	2.90	$2.72	12.9%	438	0.66	1.7K
$14.00	Nov 20	1.85	2.05	$1.95	10.3%	401	0.56	232
$14.00	Nov 13	1.65	1.85	$1.75	11.4%	206	0.59	--
$12.50	Dec 18	1.55	1.70	$1.63	9.2%	134	0.39	722
$12.00	Nov 6	0.35	0.45	$0.40	25.0%	112	0.29	6

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 98.3%, max 134.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Nov 6	Nov 13	282.0%	120.1%	134.9%	520	70
$15.00	Nov 6	Dec 18	235.4%	115.1%	104.4%	271	157
$12.00	Nov 6	Dec 4	215.5%	109.7%	96.4%	487	100
$15.50	Nov 6	Nov 13	234.7%	148.1%	58.5%	72	115

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Nov 6	Dec 4	282.0%	120.3%	134.3%	18	310
$13.00	Nov 6	Dec 4	229.4%	112.2%	104.4%	105	91
$15.00	Nov 6	Dec 18	235.4%	115.1%	104.4%	79	1.4K
$12.50	Nov 6	Dec 18	216.1%	106.1%	103.7%	243	765
$15.50	Nov 6	Dec 4	234.7%	116.5%	101.5%	15	54

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 41 found (best R:R 6.69, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$15.00	Dec 18	$0.82	$1.68	$0.82	61%	2.05	$13.32
$13.00	$14.00	Dec 4	$0.30	$0.70	$0.30	55%	2.33	$13.30
$12.00	$12.50	Dec 4	$0.15	$0.35	$0.15	65%	2.33	$12.15
$12.00	$14.00	Nov 27	$0.97	$1.03	$0.97	66%	1.06	$12.97
$13.00	$13.50	Dec 11	$0.15	$0.35	$0.15	56%	2.33	$13.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 27	$0.13	$0.87	$0.13	64%	6.69	$14.87
$13.50	$13.00	Nov 6	$0.25	$0.25	$0.25	57%	1.00	$13.25
$12.00	$11.50	Nov 6	$0.12	$0.38	$0.12	29%	3.17	$11.88
$12.50	$12.00	Dec 4	$0.20	$0.30	$0.20	40%	1.50	$12.30
$11.50	$11.00	Nov 6	$0.10	$0.40	$0.10	21%	4.00	$11.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 19 found (best R:R 1.94, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Nov 6	$0.25	$0.25	$0.25	68%	1.00	$14.75
$14.00	$14.50	Nov 13	$0.28	$0.28	$0.22	59%	1.27	$14.28
$13.50	$14.00	Nov 13	$0.20	$0.20	$0.30	52%	0.67	$13.70
$13.50	$14.00	Nov 6	$0.15	$0.15	$0.35	57%	0.43	$13.65
$14.00	$15.00	Nov 20	$0.27	$0.27	$0.73	56%	0.37	$14.27

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Dec 4	$0.33	$0.33	$0.17	56%	1.94	$12.67
$12.00	$11.00	Nov 20	$0.38	$0.38	$0.62	67%	0.61	$11.62
$11.50	$11.00	Nov 13	$0.22	$0.22	$0.28	73%	0.79	$11.28
$13.00	$12.50	Nov 6	$0.30	$0.30	$0.20	52%	1.50	$12.70
$13.00	$12.50	Nov 13	$0.27	$0.27	$0.23	55%	1.17	$12.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.28, cheapest $0.25)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Nov 6	Nov 13	$0.25	235.0%	137.1%
$13.50	Nov 6	Nov 13	$0.30	231.1%	139.7%
$13.00	Nov 6	Nov 13	$0.35	229.4%	142.9%
$12.50	Nov 6	Nov 13	$0.30	216.1%	140.2%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Nov 6	Nov 13	$0.25	282.0%	120.1%
$14.00	Nov 6	Nov 13	$0.27	235.0%	137.1%
$13.00	Nov 6	Nov 13	$0.25	229.4%	142.9%
$12.50	Nov 6	Nov 13	$0.28	216.1%	140.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 21 found (cheapest 12.89% of stock, avg 20.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Nov 6	$1.08	$0.60	$1.68	$10.82	$14.18	12.89%
$13.00	Nov 6	$0.83	$0.90	$1.73	$11.27	$14.73	13.28%
$13.50	Nov 6	$0.63	$1.15	$1.78	$11.72	$15.28	13.66%
$12.00	Nov 6	$1.53	$0.40	$1.93	$10.07	$13.93	14.81%
$14.00	Nov 6	$0.48	$1.48	$1.96	$12.04	$15.96	15.04%
$12.50	Nov 13	$1.38	$0.88	$2.26	$10.24	$14.76	17.34%
$13.00	Nov 13	$1.18	$1.15	$2.33	$10.67	$15.33	17.88%
$12.00	Nov 13	$1.75	$0.68	$2.43	$9.57	$14.43	18.65%
$14.00	Nov 13	$0.73	$1.75	$2.48	$11.52	$16.48	19.03%
$12.50	Nov 20	$1.60	$1.10	$2.70	$9.80	$15.20	20.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 67 found (cheapest 2.76% of stock, avg 10.61%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$11.00	Nov 6	$0.18	$0.18	$0.36	$10.64	$15.86
$15.00	$11.00	Nov 6	$0.25	$0.18	$0.43	$10.57	$15.43
$15.50	$11.50	Nov 6	$0.18	$0.28	$0.46	$11.04	$15.96
$15.00	$11.50	Nov 6	$0.25	$0.28	$0.53	$10.97	$15.53
$15.50	$12.00	Nov 6	$0.18	$0.40	$0.58	$11.42	$16.08
$15.00	$12.00	Nov 6	$0.25	$0.40	$0.65	$11.35	$15.65
$14.50	$11.00	Nov 6	$0.50	$0.18	$0.68	$10.32	$15.18
$14.00	$11.00	Nov 6	$0.48	$0.18	$0.66	$10.34	$14.66
$15.50	$11.00	Nov 13	$0.43	$0.38	$0.81	$10.19	$16.31
$14.50	$11.50	Nov 6	$0.50	$0.28	$0.78	$10.72	$15.28

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.33, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
11/12	14/15	Nov 6	$0.35	$0.15	47%	2.33	$11.15	$14.85
12/12	14/15	Nov 6	$0.37	$0.13	39%	2.85	$11.63	$14.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$12.50	$13.00	$13.50	Nov 6	$0.05	$0.45	19%	9.00
$13.00	$13.50	$14.00	Nov 6	$0.05	$0.45	17%	9.00
$13.00	$14.00	$15.00	Nov 20	$0.13	$0.87	21%	6.69
$11.00	$11.50	$12.00	Nov 6	$0.07	$0.43	15%	6.14
$12.50	$13.00	$13.50	Dec 11	$0.15	$0.35	8%	2.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$11.50	$12.00	$12.50	Nov 6	$0.08	$0.42	17%	5.25
$13.00	$13.50	$14.00	Nov 6	$0.08	$0.42	17%	5.25
$12.00	$12.50	$13.00	Nov 13	$0.07	$0.43	14%	6.14
$12.00	$12.50	$13.00	Nov 6	$0.10	$0.40	19%	4.00
$13.00	$14.00	$15.00	Nov 20	$0.17	$0.83	21%	4.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.06, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$14.00	1:2	Nov 27	-$0.11	$1.89
$12.50	$15.00	1:2	Dec 18	-$0.53	$1.97
$14.00	$14.50	1:2	Nov 13	-$0.17	$0.33
$15.00	$15.50	1:2	Nov 6	-$0.11	$0.39
$14.00	$15.00	1:2	Nov 20	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$12.50	1:2	Dec 18	-$0.06	$2.44
$14.00	$13.00	1:2	Nov 27	-$0.31	$0.69
$12.00	$11.00	1:2	Nov 20	-$0.12	$0.88
$11.50	$11.00	1:2	Nov 6	-$0.08	$0.42
$14.00	$13.00	1:2	Nov 13	-$0.55	$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 9.21%, avg 4.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Dec 18	$1.20	0.43	15.1%	9.21%	24.33%	21	110
$13.50	Dec 11	$1.45	0.52	3.6%	11.13%	14.74%	10	--
$15.00	Dec 4	$0.90	0.39	15.1%	6.91%	22.03%	8	--
$14.00	Dec 4	$1.15	0.47	7.4%	8.83%	16.27%	8	--
$14.00	Nov 27	$0.95	0.45	7.4%	7.29%	14.74%	5	--
$14.00	Nov 20	$0.85	0.44	7.4%	6.52%	13.97%	103	2
$15.00	Nov 20	$0.60	0.34	15.1%	4.60%	19.72%	146	262
$13.50	Nov 13	$0.80	0.48	3.6%	6.14%	9.75%	359	--
$14.00	Nov 13	$0.60	0.41	7.4%	4.60%	12.05%	155	70
$15.00	Nov 13	$0.40	0.29	15.1%	3.07%	18.19%	100	89

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 8,708

Total Puts 5,883

Put/Call Ratio 0.68

Net Difference 2,825

Prior's Put/Call Breakdown

Total Calls 3,738

Total Puts 3,135

Put/Call Ratio 0.84

Net Difference 603

Prior 7-Day Put/Call Summary

Total Calls 26,536

Total Puts 16,102

Average Put/Call Ratio 0.64

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card