Tour v381
MP
MP MATLS CORP A
$46.30 +1.31%
$46.49 (+0.41%)🌙
as of 07/21 06:05 PM
(7/20 18:03) ◀
|
Tuesday, July 21, 2026 (6:05pm)
January 2026
|
▶ (7/22 18:18)
◀ 7/21 18:05 ▶

Option Volume

Detail
ℹ
Current (07/21) 19,703
Calls: 12,915 (66%)
Puts: 6,788 (34%)
Prior (07/20) 25,586
Calls: 15,306 (60%)
Puts: 10,280 (40%)
Current vs Prior -22.99%
Calls: -15.62% (Calls)
Puts: -33.97% (Puts)
Prior 7-Day Total 159,966
Calls: 89,384 (56%)
Puts: 70,582 (44%)
Prior 7-Day Average 22,852
Calls: 12,769 (56%)
Puts: 10,083 (44%)
Current vs Prior 7-Day Avg -13.78%
Calls: +1.14%
Puts: -32.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $5.51M
Calls: $3.12M (57%)
Puts: $2.39M (43%)
Prior (07/20) $7.48M
Calls: $3.72M (50%)
Puts: $3.76M (50%)
Current vs Prior -26.26%
Calls: -16.11%
Puts: -36.30%
Prior 7-Day Total $56.95M
Calls: $23.76M (42%)
Puts: $33.19M (58%)
Prior 7-Day Average $8.14M
Calls: $3.39M (42%)
Puts: $4.74M (58%)
Current vs Prior 7-Day Avg -32.25%
Calls: -8.11%
Puts: -49.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.53
Prior (07/20) 0.67
Current vs Prior -21.74%
Prior 7-Day Average 0.80
Current vs Prior 7-Day Avg -34.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 397,803
Calls: 207,751 (52%)
Puts: 190,052 (48%)
Prior (07/20) 385,745
Calls: 201,105 (52%)
Puts: 184,640 (48%)
Current vs Prior +3.13%
Prior 7-Day Total 2,624,055
Calls: 1,365,802 (52%)
Puts: 1,258,253 (48%)
Prior 7-Day Average 374,865
Calls: 195,114 (52%)
Puts: 179,750 (48%)
Current vs Prior 7-Day Avg +6.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 6.26% | 9.65%19.29% | 21.88%
Prior 7.16% | 11.44%20.53% | 22.60%
Current vs Prior -12.46% | -15.64%-6.03% | -3.21%
Prior 7-Day Avg 6.61% | 10.27%7.67% | 19.07%
Current vs 7-Day Avg -5.29% | -6.04%+151.34% | +14.76%
Prior 7-Day Eod 7.16% | 11.44%20.53% | 22.60%
Current vs 7-Day Eod -12.46% | -15.64%-6.03% | -3.21%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Prior 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53. P/C ratio dropping 22% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 10 of results (avg 8.3%, best 5.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 214.454.70$4.585.5%470.56546
$45.50Jul 241.691.84$1.778.5%1160.61224
$45.50Jul 312.482.71$2.608.8%800.5859
$46.00Jul 241.411.55$1.489.5%1830.55493
$44.50Jul 242.292.53$2.4110.0%510.7145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 314.554.80$4.685.3%140.72286
$52.00Aug 76.657.15$6.907.2%30.77113
$51.00Aug 146.256.85$6.559.2%--0.6412
$50.00Aug 75.205.70$5.459.2%50.6698
$47.00Jul 312.542.80$2.679.7%80.53275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 310.861.04$0.9518.9%1890.28865
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Jul 244.356.95$5.6546.0%10.95--
$40.00Jul 244.907.05$5.9836.0%280.9534
$39.00Jul 245.508.55$7.0343.4%10.941
$41.00Jul 243.906.10$5.0044.0%150.93--
$41.50Jul 244.105.80$4.9534.3%60.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Jul 248.009.60$8.8018.2%31.00169
$53.00Jul 246.057.75$6.9024.6%20.9337
$54.00Jul 247.008.60$7.8020.5%50.9386
$52.00Jul 245.356.25$5.8015.5%10.9283
$51.00Jul 244.105.80$4.9534.3%--0.9073

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 11.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Jul 240.210.27$0.2425.0%1.2K0.151.1K
$50.00Aug 71.472.01$1.7431.0%8430.39426
$48.00Jul 240.590.75$0.6723.9%4220.32849
$49.00Jul 311.021.41$1.2132.2%3350.3497
$47.00Jul 240.941.06$1.0012.0%3110.43478
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 213.554.10$3.8314.4%1.5K0.473
$42.00Jul 240.120.23$0.1861.1%3170.10390
$43.00Jul 240.260.39$0.3339.4%3160.16294
$40.00Jul 310.230.36$0.3043.3%2350.102.4K
$39.00Jul 310.120.31$0.2286.4%1680.08465

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 42 strikes (avg 20.6%, max 84.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.00Jul 24Aug 21102.0%66.6%53.1%2960
$44.00Jul 24Aug 2187.5%60.1%45.7%288
$54.00Jul 24Aug 2895.2%70.0%36.0%23147
$44.50Jul 24Aug 2185.6%66.4%28.8%7945
$55.00Jul 24Aug 2893.1%73.7%26.4%259660
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Jul 24Aug 21129.6%70.1%84.9%7841
$39.50Jul 24Aug 21114.8%69.4%65.5%1211
$40.00Jul 24Aug 28102.0%72.9%39.9%60671
$42.50Jul 24Aug 2187.6%63.7%37.5%30163
$54.00Jul 24Aug 2895.2%70.0%36.0%5114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 9.00, avg 1.90)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$55.00Aug 14$0.10$0.90$0.109.00$54.10
$50.00$51.00Jul 24$0.11$0.89$0.118.09$50.11
$51.00$52.00Jul 31$0.19$0.81$0.194.26$51.19
$54.00$55.00Aug 21$0.19$0.81$0.194.26$54.19
$48.50$49.00Jul 24$0.10$0.40$0.104.00$48.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Aug 14$0.19$0.81$0.194.26$43.81
$44.00$43.00Aug 28$0.19$0.81$0.194.26$43.81
$41.00$40.50Jul 31$0.10$0.40$0.104.00$40.90
$44.00$43.50Jul 24$0.11$0.39$0.113.55$43.89
$45.00$44.50Jul 24$0.11$0.39$0.113.55$44.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 121 found (best R:R 9.00, avg 1.48)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$44.50Jul 24$0.38$0.38$0.123.17$44.38
$45.00$45.50Jul 24$0.38$0.38$0.123.17$45.38
$44.00$44.50Aug 21$0.37$0.37$0.132.85$44.37
$45.00$45.50Aug 21$0.36$0.36$0.142.57$45.36
$49.00$49.50Aug 21$0.36$0.36$0.142.57$49.36
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$53.00Jul 24$0.90$0.90$0.109.00$53.10
$52.00$51.00Jul 24$0.85$0.85$0.155.67$51.15
$52.00$51.00Jul 31$0.85$0.85$0.155.67$51.15
$49.00$48.00Aug 7$0.83$0.83$0.174.88$48.17
$52.00$51.00Aug 14$0.83$0.83$0.174.88$51.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.65, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Jul 24Jul 31$0.1287.5%75.1%
$55.00Jul 24Jul 31$0.2493.1%79.0%
$54.00Jul 24Jul 31$0.2795.2%76.8%
$53.00Jul 24Jul 31$0.3587.0%75.7%
$52.00Jul 24Jul 31$0.4184.4%73.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$39.00Jul 24Jul 31$0.07129.6%75.5%
$39.50Jul 24Jul 31$0.13114.8%74.0%
$55.00Jul 24Jul 31$0.1893.1%79.0%
$40.00Jul 24Jul 31$0.21102.0%72.9%
$49.50Jul 24Jul 31$0.2480.0%73.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 87 found (cheapest 5.77% of stock, avg 14.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$46.50Jul 24$1.25$1.42$2.67$43.83$49.175.77%
$46.00Jul 24$1.48$1.22$2.70$43.30$48.705.83%
$47.00Jul 24$1.00$1.71$2.71$44.29$49.715.85%
$45.50Jul 24$1.77$1.00$2.77$42.73$48.275.98%
$47.50Jul 24$0.85$2.03$2.88$44.62$50.386.22%
$45.00Jul 24$2.15$0.78$2.93$42.07$47.936.33%
$48.00Jul 24$0.67$2.30$2.97$45.03$50.976.41%
$44.50Jul 24$2.41$0.67$3.08$41.42$47.586.65%
$48.50Jul 24$0.53$2.78$3.31$45.19$51.817.15%
$44.00Jul 24$2.79$0.54$3.33$40.67$47.337.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 2.31% of stock, avg 10.00%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.50$44.00Jul 24$0.53$0.54$1.07$42.93$49.57
$48.50$44.50Jul 24$0.53$0.67$1.20$43.30$49.70
$48.00$44.00Jul 24$0.67$0.54$1.21$42.79$49.21
$48.50$45.00Jul 24$0.53$0.78$1.31$43.69$49.81
$48.00$44.50Jul 24$0.67$0.67$1.34$43.16$49.34
$47.50$44.00Jul 24$0.85$0.54$1.39$42.61$48.89
$48.00$45.00Jul 24$0.67$0.78$1.45$43.55$49.45
$47.50$44.50Jul 24$0.85$0.67$1.52$42.98$49.02
$48.50$45.50Jul 24$0.53$1.00$1.53$43.97$50.03
$47.00$44.00Jul 24$1.00$0.54$1.54$42.46$48.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 117 found (best R:R 11.50, avg credit $0.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4244/45Aug 7$1.38$0.1211.50$40.62$44.88
44/4547/49Aug 14$1.81$0.199.53$43.19$48.81
38/3844/45Jul 31$0.89$0.118.09$37.61$44.89
42/4345/46Aug 14$0.89$0.118.09$42.11$45.89
43/4449/50Aug 28$0.89$0.118.09$43.11$49.89
40/4145/46Aug 14$0.88$0.127.33$40.12$45.88
44/4445/46Aug 7$0.87$0.136.69$43.63$45.87
43/4448/48Aug 7$0.86$0.146.14$43.14$48.36
43/4449/50Aug 7$0.86$0.146.14$43.14$49.86
46/4748/48Jul 31$0.85$0.155.67$46.15$48.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Jul 31$0.06$0.9415.67
$50.00$51.00$52.00Jul 24$0.08$0.9211.50
$51.00$52.00$53.00Jul 31$0.10$0.909.00
$45.50$46.00$46.50Jul 24$0.06$0.447.33
$52.00$53.00$54.00Aug 7$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$54.00$55.00Jul 31$0.06$0.9415.67
$41.00$42.00$43.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Jul 31$0.08$0.9211.50
$53.00$54.00$55.00Jul 24$0.10$0.909.00
$44.00$45.00$46.00Aug 28$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-1.32, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Aug 14-$1.32$3.68
$40.00$44.001:2Aug 21-$2.25$1.75
$54.00$55.001:2Jul 24$0.00$1.00
$47.00$49.001:2Aug 14-$1.03$0.97
$51.00$52.001:2Jul 24-$0.07$0.93
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$42.00$40.001:2Aug 28-$1.17$0.83
$41.00$40.001:2Aug 7-$0.46$0.54
$41.50$41.001:2Jul 24-$0.09$0.41
$40.50$40.001:2Jul 24-$0.10$0.40
$42.00$41.501:2Jul 24-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 61 found (best yield 7.67%, avg 3.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.50Aug 21$3.550.510.4%7.67%8.10%65--
$47.00Aug 21$3.400.491.5%7.34%8.86%720
$47.50Aug 21$3.100.472.6%6.70%9.29%74
$48.00Aug 21$3.000.453.7%6.48%10.15%144
$49.00Aug 28$2.970.455.8%6.41%12.25%74
$46.50Aug 7$2.830.580.4%6.11%6.54%11--
$48.50Aug 21$2.800.444.8%6.05%10.80%25
$47.00Aug 14$2.780.481.5%6.00%7.52%19
$49.00Aug 21$2.590.415.8%5.59%11.43%6--
$47.50Aug 7$2.390.532.6%5.16%7.75%2--

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 12,915
Total Puts 6,788
Put/Call Ratio 0.53
Net Difference 6,127

Prior's Put/Call Breakdown

Total Calls 15,306
Total Puts 10,280
Put/Call Ratio 0.67
Net Difference 5,026

Prior 7-Day Put/Call Summary

Total Calls 89,384
Total Puts 70,582
Average Put/Call Ratio 0.80
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