Tour v492
CART
MAPLEBEAR INC
$44.78 -1.26%
(8/5 18:02) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:01)
◀ 8/6 14:05 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 9,279
Calls: 4,115 (44%)
Puts: 5,164 (56%)
Prior (05/06) 9,239
Calls: 6,499 (70%)
Puts: 2,740 (30%)
Current vs Prior +0.43%
Calls: -36.68% (Calls)
Puts: +88.47% (Puts)
Prior 7-Day Total 28,067
Calls: 18,882 (67%)
Puts: 9,185 (33%)
Prior 7-Day Average 7,016
Calls: 2,697 (67%)
Puts: 1,312 (33%)
Current vs Prior 7-Day Avg +32.24%
Calls: +52.55%
Puts: +293.55%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $1.18M
Calls: $581.9K (49%)
Puts: $595.2K (51%)
Prior (05/06) $1.70M
Calls: $1.24M (73%)
Puts: $463.9K (27%)
Current vs Prior -30.86%
Calls: -53.02%
Puts: +28.30%
Prior 7-Day Total $4.55M
Calls: $3.35M (74%)
Puts: $1.20M (26%)
Prior 7-Day Average $1.14M
Calls: $478.4K (74%)
Puts: $171.1K (26%)
Current vs Prior 7-Day Avg +3.57%
Calls: +21.63%
Puts: +247.95%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 1.25
Prior (05/06) 0.42
Current vs Prior +197.65%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +85.68%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 85,572
Calls: 57,749 (67%)
Puts: 27,823 (33%)
Prior (05/06) 98,025
Calls: 73,089 (75%)
Puts: 24,936 (25%)
Current vs Prior -12.70%
Prior 7-Day Total 345,025
Calls: 249,129 (72%)
Puts: 95,896 (28%)
Prior 7-Day Average 86,256
Calls: 62,282 (72%)
Puts: 23,974 (28%)
Current vs Prior 7-Day Avg -0.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.18% | 9.94%11.34% | 15.48%
Prior 5.15% | 7.29%11.26% | 15.18%
Current vs Prior +78.19% | +36.35%+0.78% | +1.96%
Prior 7-Day Avg 6.69% | 10.47%11.26% | 15.18%
Current vs 7-Day Avg +37.23% | -5.09%+0.78% | +1.96%
Prior 7-Day Eod 5.15% | 7.29%8.40% | 14.77%
Current vs 7-Day Eod +78.19% | +36.35%+35.03% | +4.75%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.62% | 17.98%
Calls: 30.52% | 17.78%
Puts: 22.73% | 18.18%
Prior 60.61% | 40.80%
Calls: 66.67% | 44.44%
Puts: 54.55% | 37.16%
Current vs Prior -56.08% | -55.93%
Prior 7-Day Avg 79.63% | 53.43%
Calls: 88.59% | 50.65%
Puts: 70.66% | 56.21%
Current vs 7-Day Avg -66.57% | -66.35%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.25 indicates protective positioning. P/C ratio rising 198% - increased hedging/bearish positioning. Call-heavy open interest (57,749 calls vs 27,823 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:15BULLISHBULLISHBULLISH
14:05BEARISHBEARISHBEARISH

📈 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 13 of results (avg 8.8%, best 8.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.50Aug 213.603.90$3.758.0%--0.6812
$43.00Aug 213.303.60$3.458.7%--0.65106
$41.00Sep 185.305.80$5.559.0%--0.7316
$45.00Sep 183.103.40$3.259.2%--0.531.9K
$43.00Sep 184.104.50$4.309.3%--0.6357
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Aug 213.603.90$3.758.0%--0.61289
$48.00Sep 184.805.20$5.008.0%--0.6122
$46.00Aug 212.953.20$3.088.1%--0.55150
$49.00Sep 185.405.90$5.658.8%--0.651.0K
$47.00Sep 184.104.50$4.309.3%160.56431

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.70, cheapest $0.43)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 210.901.05$0.9815.3%20.28145
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.50Aug 140.400.45$0.4311.6%50.141

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$37.00Aug 77.209.30$8.2525.5%500.979
$36.00Aug 77.9010.70$9.3030.1%10.9613
$36.50Aug 77.609.70$8.6524.3%510.947
$38.50Aug 75.608.40$7.0040.0%--0.9439
$39.00Aug 75.707.00$6.3520.5%10.931
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 286.009.20$7.6042.1%--0.8331
$50.00Aug 144.307.00$5.6547.8%--0.8110
$52.00Aug 145.908.80$7.3539.5%--0.8021
$49.00Aug 73.406.00$4.7055.3%--0.7965
$50.00Aug 215.807.10$6.4520.2%160.7732

Most actively traded options today. High liquidity = easy entry/exit. 68 active (total vol 9.1K, top 3.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.700.90$0.8025.0%2.0K0.2412.2K
$52.00Aug 70.050.40$0.23152.2%9020.1037
$50.00Sep 181.351.55$1.4513.8%5820.313.3K
$51.00Aug 70.200.40$0.3066.7%960.1312
$36.50Aug 147.5010.40$8.9532.4%850.83--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 70.951.35$1.1534.8%3.5K0.3321
$39.00Aug 70.100.20$0.1566.7%5160.0756
$45.50Aug 72.052.60$2.3323.6%3830.531
$44.00Aug 71.351.65$1.5020.0%2360.40136
$43.50Aug 71.101.50$1.3030.8%1000.366

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 44 strikes (avg 192.3%, max 319.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18222.6%53.0%319.9%--1.1K
$45.00Aug 7Sep 18199.3%50.2%297.3%61.9K
$48.00Aug 7Sep 18202.7%52.9%282.9%143.5K
$50.00Aug 7Sep 18199.8%52.4%281.2%6033.4K
$46.00Aug 7Sep 18197.7%53.2%271.7%26163
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$47.00Aug 7Sep 18222.6%53.0%319.9%16891
$36.00Aug 7Sep 18252.1%61.0%313.5%3225
$43.00Aug 7Sep 18205.8%51.0%303.7%3.5K68
$45.00Aug 7Sep 18199.3%50.2%297.3%--86
$44.00Aug 7Sep 18199.7%50.8%293.2%236206

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 5.67, avg 1.85)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$51.00Aug 7$0.15$0.85$0.155.67$50.15
$50.00$51.00Aug 21$0.15$0.85$0.155.67$50.15
$49.00$50.00Aug 21$0.18$0.82$0.184.56$49.18
$48.00$50.00Aug 28$0.40$1.60$0.404.00$48.40
$47.00$47.50Aug 14$0.12$0.38$0.123.17$47.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.50$39.50Aug 14$0.17$0.83$0.174.88$40.33
$40.00$39.00Sep 18$0.19$0.81$0.194.26$39.81
$41.00$40.00Sep 18$0.23$0.77$0.233.35$40.77
$41.50$41.00Aug 14$0.12$0.38$0.123.17$41.38
$39.00$38.00Sep 18$0.25$0.75$0.253.00$38.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 5.67, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$41.00Aug 21$0.85$0.85$0.155.67$40.85
$37.00$39.00Sep 18$1.70$1.70$0.305.67$38.70
$39.00$41.50Aug 7$2.10$2.10$0.405.25$41.10
$36.50$45.00Aug 14$6.85$6.85$1.654.15$43.35
$39.00$40.00Aug 21$0.80$0.80$0.204.00$39.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$49.00Aug 14$0.85$0.85$0.155.67$49.15
$48.00$47.00Aug 21$0.85$0.85$0.155.67$47.15
$47.00$46.00Aug 7$0.80$0.80$0.204.00$46.20
$46.00$45.50Aug 21$0.40$0.40$0.104.00$45.60
$52.00$51.00Aug 14$0.75$0.75$0.253.00$51.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 42 found (avg debit $0.37, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$50.00Aug 7Aug 14$0.08199.8%78.4%
$42.50Aug 7Aug 21$0.10196.8%66.2%
$48.00Aug 7Aug 14$0.14202.7%81.9%
$46.00Aug 7Aug 14$0.15197.7%79.6%
$45.00Aug 7Aug 14$0.18199.3%81.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Aug 7Aug 14$0.10183.9%76.4%
$49.00Aug 7Aug 14$0.10193.1%81.5%
$36.00Aug 7Aug 14$0.15252.1%110.3%
$42.00Aug 14Aug 21$0.1882.8%66.2%
$48.00Aug 7Aug 14$0.20202.7%81.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 8.71% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Aug 7$1.92$1.98$3.90$41.10$48.908.71%
$45.50Aug 7$1.70$2.33$4.03$41.47$49.539.00%
$46.00Aug 7$1.48$2.58$4.06$41.94$50.069.07%
$45.00Aug 14$2.10$2.20$4.30$40.70$49.309.60%
$42.50Aug 7$3.65$0.90$4.55$37.95$47.0510.16%
$41.50Aug 7$4.25$0.43$4.68$36.82$46.1810.45%
$47.00Aug 7$1.35$3.38$4.73$42.27$51.7310.56%
$47.50Aug 7$1.10$3.65$4.75$42.75$52.2510.61%
$44.50Aug 21$2.60$2.23$4.83$39.67$49.3310.79%
$44.00Aug 21$2.85$2.00$4.85$39.15$48.8510.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 3.95% of stock, avg 7.29%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$49.00$42.00Aug 14$0.77$1.00$1.77$40.23$50.77
$49.00$42.50Aug 14$0.77$1.18$1.95$40.55$50.95
$47.50$42.50Aug 7$1.10$0.90$2.00$40.50$49.50
$48.00$42.00Aug 14$1.02$1.00$2.02$39.98$50.02
$47.50$42.00Aug 14$1.15$1.00$2.15$39.85$49.65
$49.00$42.00Aug 21$0.98$1.18$2.16$39.84$51.16
$50.00$41.00Aug 28$1.02$1.15$2.17$38.83$52.17
$48.00$42.50Aug 14$1.02$1.18$2.20$40.30$50.20
$46.50$42.50Aug 7$1.33$0.90$2.23$40.27$48.73
$47.00$42.50Aug 7$1.35$0.90$2.25$40.25$49.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 124 found (best R:R 10.54, avg credit $0.64)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
36/3845/46Aug 14$1.37$0.1310.54$36.13$46.37
43/4445/46Aug 21$0.90$0.109.00$43.10$45.90
38/3941/42Sep 18$0.90$0.109.00$38.10$41.90
43/4445/46Sep 18$0.90$0.109.00$43.10$45.90
42/4345/46Aug 21$0.88$0.127.33$42.12$45.88
41/4243/44Sep 18$0.88$0.127.33$41.12$43.88
44/4546/47Sep 18$0.88$0.127.33$44.12$46.88
36/3743/44Sep 18$0.87$0.136.69$36.13$43.87
42/4344/45Sep 18$0.87$0.136.69$42.13$44.87
38/3942/43Sep 18$0.85$0.155.67$38.15$42.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Sep 18$0.05$0.9519.00
$50.00$51.00$52.00Aug 7$0.08$0.9211.50
$47.00$48.00$49.00Sep 18$0.08$0.9211.50
$42.00$43.00$44.00Sep 18$0.10$0.909.00
$44.00$45.00$46.00Sep 18$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$44.00$45.00$46.00Sep 18$0.09$0.9110.11
$44.00$44.50$45.00Aug 14$0.05$0.459.00
$49.00$50.00$51.00Aug 14$0.10$0.909.00
$46.00$47.00$48.00Sep 18$0.10$0.909.00
$48.00$49.00$50.00Sep 18$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.25, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$44.001:2Sep 4-$0.25$3.75
$42.50$44.501:2Aug 7-$0.61$1.39
$48.00$50.001:2Aug 28-$0.62$1.38
$46.00$48.001:2Aug 28-$0.71$1.29
$50.00$53.001:2Aug 14-$1.97$1.03
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$48.00$45.001:2Aug 14-$0.20$2.80
$44.00$42.501:2Aug 14-$0.61$0.89
$37.00$36.001:2Aug 7-$0.18$0.82
$40.50$39.501:2Aug 14-$0.26$0.74
$37.00$36.001:2Sep 18-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 6.92%, avg 2.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$45.00Sep 18$3.100.530.5%6.92%7.41%--1.9K
$45.00Sep 4$2.650.520.5%5.92%6.41%--21
$46.00Sep 18$2.650.492.7%5.92%8.64%--105
$45.00Aug 28$2.350.520.5%5.25%5.74%2--
$45.00Aug 21$2.250.520.5%5.02%5.52%11175
$47.00Sep 18$2.200.445.0%4.91%9.87%--1.1K
$45.00Aug 14$1.950.520.5%4.35%4.85%113
$46.00Aug 28$1.950.462.7%4.35%7.08%--59
$48.00Sep 18$1.900.397.2%4.24%11.43%93.4K
$46.00Aug 21$1.800.452.7%4.02%6.74%--591

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 4,115
Total Puts 5,164
Put/Call Ratio 1.25
Net Difference -1,049

Prior's Put/Call Breakdown

Total Calls 6,499
Total Puts 2,740
Put/Call Ratio 0.42
Net Difference 3,759

Prior 7-Day Put/Call Summary

Total Calls 18,882
Total Puts 9,185
Average Put/Call Ratio 0.68
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