Tour v492
MP
MP MATLS CORP A
$47.91 +0.93%
$48.30 (+0.81%)🌙
as of 08/05 06:10 PM
(8/5 14:08) ◀
|
Wednesday, August 5, 2026 (6:10pm)
January 2026
|
▶ (8/6 14:06)
◀ 8/5 18:10 ▶

Option Volume

Detail
ℹ
Current (08/05) 36,457
Calls: 25,195 (69%)
Puts: 11,262 (31%)
Prior (08/04) 31,342
Calls: 24,559 (78%)
Puts: 6,783 (22%)
Current vs Prior +16.32%
Calls: +2.59% (Calls)
Puts: +66.03% (Puts)
Prior 7-Day Total 148,144
Calls: 100,148 (68%)
Puts: 47,996 (32%)
Prior 7-Day Average 21,163
Calls: 14,306 (68%)
Puts: 6,856 (32%)
Current vs Prior 7-Day Avg +72.26%
Calls: +76.10%
Puts: +64.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $9.59M
Calls: $5.31M (55%)
Puts: $4.28M (45%)
Prior (08/04) $8.78M
Calls: $6.24M (71%)
Puts: $2.54M (29%)
Current vs Prior +9.27%
Calls: -14.94%
Puts: +68.79%
Prior 7-Day Total $47.29M
Calls: $24.98M (53%)
Puts: $22.31M (47%)
Prior 7-Day Average $6.76M
Calls: $3.57M (53%)
Puts: $3.19M (47%)
Current vs Prior 7-Day Avg +42.01%
Calls: +48.78%
Puts: +34.44%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.45
Prior (08/04) 0.28
Current vs Prior +61.84%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -18.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 303,739
Calls: 203,729 (67%)
Puts: 100,010 (33%)
Prior (08/04) 312,537
Calls: 204,936 (66%)
Puts: 107,601 (34%)
Current vs Prior -2.82%
Prior 7-Day Total 2,456,717
Calls: 1,390,994 (57%)
Puts: 1,065,723 (43%)
Prior 7-Day Average 350,959
Calls: 198,713 (57%)
Puts: 152,246 (43%)
Current vs Prior 7-Day Avg -13.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 8.41% | 11.61%14.28% | 21.46%
Prior 8.97% | 12.09%14.64% | 21.09%
Current vs Prior -6.27% | -4.03%-2.49% | +1.75%
Prior 7-Day Avg 7.71% | 12.00%15.84% | 21.46%
Current vs 7-Day Avg +9.11% | -3.28%-9.88% | -0.03%
Prior 7-Day Eod 8.97% | 12.09%14.64% | 21.09%
Current vs 7-Day Eod -6.27% | -4.03%-2.49% | +1.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.79% | 11.31%
Calls: 15.58% | 12.41%
Puts: 16.00% | 10.21%
Prior 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs Prior +105.60% | +77.55%
Prior 7-Day Avg 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs 7-Day Avg +105.60% | +77.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.45 - heavy call buying (25,195 calls vs 11,262 puts). P/C ratio rising 62% - increased hedging/bearish positioning. Call-heavy open interest (203,729 calls vs 100,010 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 6 of results (avg 7.4%, best 4.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.204.50$4.356.9%3550.502.6K
$45.00Sep 186.406.95$6.688.2%690.661.1K
$45.00Aug 214.805.30$5.059.9%3520.701.6K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 189.209.60$9.404.3%30.648.9K
$50.00Sep 185.756.10$5.935.9%2.1K0.516.9K
$45.00Sep 183.103.40$3.259.2%880.355.0K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 101 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 77.258.90$8.0720.4%10.97--
$41.50Aug 76.107.55$6.8221.3%70.94--
$42.00Aug 75.856.70$6.2813.5%350.93291
$39.50Aug 76.859.50$8.1832.4%50.9219
$39.00Aug 288.6510.80$9.7322.1%10.9213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 76.609.15$7.8832.4%10.90--
$55.00Aug 76.657.55$7.1012.7%30.8838
$54.00Aug 75.407.50$6.4532.6%10.85--
$56.00Aug 147.609.30$8.4520.1%30.8310
$55.00Aug 146.908.55$7.7321.3%60.81--

Most actively traded options today. High liquidity = easy entry/exit. 228 active (total vol 17.6K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 71.101.23$1.1711.1%1.7K0.361.7K
$55.00Aug 70.260.35$0.3129.0%6630.12508
$57.00Aug 70.150.24$0.2045.0%5490.08546
$50.00Aug 212.252.65$2.4516.3%5260.462.9K
$53.00Aug 70.430.66$0.5541.8%4220.20375
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 185.756.10$5.935.9%2.1K0.516.9K
$40.00Sep 181.351.58$1.4715.6%1.2K0.195.7K
$39.00Aug 210.320.50$0.4143.9%3250.10156
$45.00Aug 70.500.65$0.5726.3%3160.22184
$47.00Aug 71.221.49$1.3619.9%3020.40145

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 58 strikes (avg 82.3%, max 204.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Aug 7Aug 28228.4%75.1%204.1%361
$39.50Aug 7Aug 21201.5%83.3%142.0%652
$40.50Aug 7Aug 14221.7%92.8%138.9%11131
$41.00Aug 7Aug 14184.6%85.0%117.3%5264
$57.00Aug 7Aug 28162.1%79.4%104.2%586625
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.00Aug 7Sep 11228.4%78.8%189.7%80170
$39.50Aug 7Aug 21201.5%83.3%142.0%99187
$40.50Aug 7Aug 14221.7%92.8%138.9%7--
$41.00Aug 7Sep 4184.6%79.5%132.2%14533
$38.50Aug 7Aug 14237.3%108.5%118.8%32186

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 8.09, avg 2.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$55.00Aug 7$0.11$0.89$0.118.09$54.11
$53.00$54.00Aug 7$0.13$0.87$0.136.69$53.13
$56.00$57.00Aug 14$0.13$0.87$0.136.69$56.13
$53.00$54.00Aug 14$0.14$0.86$0.146.14$53.14
$54.00$55.00Aug 14$0.14$0.86$0.146.14$54.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.00Sep 11$0.13$0.87$0.136.69$39.87
$41.00$40.00Aug 28$0.14$0.86$0.146.14$40.86
$44.00$43.50Aug 7$0.11$0.39$0.113.55$43.89
$43.00$42.50Aug 21$0.11$0.39$0.113.55$42.89
$46.00$45.50Aug 7$0.12$0.38$0.123.17$45.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 157 found (best R:R 12.33, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$43.00$44.00Sep 4$0.85$0.85$0.155.67$43.85
$50.00$51.00Sep 4$0.81$0.81$0.194.26$50.81
$48.00$48.50Aug 21$0.40$0.40$0.104.00$48.40
$46.00$47.00Sep 4$0.80$0.80$0.204.00$46.80
$46.00$46.50Aug 7$0.39$0.39$0.113.55$46.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$52.00Aug 28$1.85$1.85$0.1512.33$52.15
$56.00$54.00Aug 21$1.82$1.82$0.1810.11$54.18
$54.00$53.00Aug 7$0.82$0.82$0.184.56$53.18
$50.00$48.00Aug 28$1.58$1.58$0.423.76$48.42
$56.00$55.00Aug 7$0.78$0.78$0.223.55$55.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.67, cheapest $0.22)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Aug 7Aug 14$0.25221.7%92.8%
$42.00Aug 7Aug 14$0.25128.9%87.1%
$57.00Aug 7Aug 14$0.35162.1%98.1%
$44.00Aug 7Aug 14$0.43128.4%95.2%
$55.00Aug 7Aug 14$0.44153.7%93.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 7Aug 14$0.22138.3%91.6%
$41.50Aug 7Aug 14$0.34130.7%89.7%
$42.00Aug 7Aug 14$0.36128.9%87.1%
$54.00Aug 7Aug 14$0.37153.0%91.7%
$43.00Aug 7Aug 14$0.50128.0%89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 88 found (cheapest 7.68% of stock, avg 15.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Aug 7$1.60$2.08$3.68$44.82$52.187.68%
$48.00Aug 7$1.86$1.86$3.72$44.28$51.727.76%
$47.00Aug 7$2.40$1.36$3.76$43.24$50.767.85%
$47.50Aug 7$2.17$1.60$3.77$43.73$51.277.87%
$49.00Aug 7$1.48$2.40$3.88$45.12$52.888.10%
$46.50Aug 7$2.88$1.14$4.02$42.48$50.528.39%
$46.00Aug 7$3.27$0.93$4.20$41.80$50.208.77%
$50.00Aug 7$1.17$3.04$4.21$45.79$54.218.79%
$45.50Aug 7$3.53$0.81$4.34$41.16$49.849.06%
$45.00Aug 7$3.83$0.57$4.40$40.60$49.409.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 3.72% of stock, avg 9.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.00Aug 7$0.85$0.93$1.78$44.22$52.78
$51.00$46.50Aug 7$0.85$1.14$1.99$44.51$52.99
$50.00$46.00Aug 7$1.17$0.93$2.10$43.90$52.10
$51.00$47.00Aug 7$0.85$1.36$2.21$44.79$53.21
$49.50$46.00Aug 7$1.32$0.93$2.25$43.75$51.75
$50.00$46.50Aug 7$1.17$1.14$2.31$44.19$52.31
$49.00$46.00Aug 7$1.48$0.93$2.41$43.59$51.41
$51.00$47.50Aug 7$0.85$1.60$2.45$45.05$53.45
$49.50$46.50Aug 7$1.32$1.14$2.46$44.04$51.96
$48.50$46.00Aug 7$1.60$0.93$2.53$43.47$51.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 113 found (best R:R 14.38, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
48/5052/53Aug 28$1.87$0.1314.38$48.13$53.87
45/4649/50Sep 4$0.90$0.109.00$45.10$49.90
40/4142/43Aug 21$0.89$0.118.09$40.11$43.39
40/4151/52Aug 28$0.89$0.118.09$40.11$51.89
41/4245/46Aug 28$0.89$0.118.09$41.11$45.89
42/4243/44Aug 14$0.88$0.127.33$41.62$43.88
43/4444/45Aug 21$0.88$0.127.33$42.62$44.88
41/4244/45Aug 28$0.88$0.127.33$41.12$44.88
41/4247/48Aug 28$0.88$0.127.33$41.12$47.88
41/4242/43Aug 21$0.86$0.146.14$41.14$43.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 14$0.06$0.9415.67
$54.00$55.00$56.00Aug 14$0.07$0.9313.29
$52.00$53.00$54.00Aug 14$0.09$0.9110.11
$43.00$44.00$45.00Aug 28$0.09$0.9110.11
$48.00$49.00$50.00Sep 4$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 28$0.06$0.9415.67
$39.00$39.50$40.00Aug 14$0.05$0.459.00
$43.00$43.50$44.00Aug 7$0.06$0.447.33
$38.50$39.00$39.50Aug 14$0.06$0.447.33
$54.00$55.00$56.00Aug 7$0.13$0.876.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 62 found (best net $-0.13, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.25$3.75
$45.00$50.001:2Sep 18-$2.02$2.98
$40.00$45.001:2Sep 18-$3.56$1.44
$42.00$46.001:2Sep 11-$2.98$1.02
$56.00$57.001:2Aug 7-$0.16$0.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$48.001:2Sep 4-$0.13$6.87
$50.00$45.001:2Sep 18-$0.57$4.43
$52.00$48.001:2Sep 11-$1.37$2.63
$55.00$50.001:2Sep 18-$2.46$2.54
$44.00$42.001:2Aug 28-$0.47$1.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 9.08%, avg 3.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Sep 11$4.350.570.2%9.08%9.27%153
$48.00Sep 4$4.250.550.2%8.87%9.06%4034
$50.00Sep 18$4.200.504.4%8.77%13.13%3552.6K
$48.00Aug 28$3.700.580.2%7.72%7.91%73111
$49.00Sep 4$3.700.522.3%7.72%10.00%4938
$49.00Aug 28$3.350.542.3%6.99%9.27%1229
$48.00Aug 21$3.150.560.2%6.57%6.76%5027
$50.00Sep 4$3.100.494.4%6.47%10.83%3578
$50.00Sep 11$3.100.494.4%6.47%10.83%2522
$51.00Sep 4$3.050.446.5%6.37%12.82%1836

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 25,195
Total Puts 11,262
Put/Call Ratio 0.45
Net Difference 13,933

Prior's Put/Call Breakdown

Total Calls 24,559
Total Puts 6,783
Put/Call Ratio 0.28
Net Difference 17,776

Prior 7-Day Put/Call Summary

Total Calls 100,148
Total Puts 47,996
Average Put/Call Ratio 0.55
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