Tour v492
MP
MP MATLS CORP A
$47.87 -0.09%
(8/5 18:10) ◀
|
Thursday, August 6, 2026 (2:05pm)
January 2026
|
▶ (8/6 18:06)
◀ 8/6 14:06 ▶

Option Volume

Detail
ℹ
Current (08/06 2:05pm) 32,651
Calls: 20,122 (62%)
Puts: 12,529 (38%)
Prior (08/05) 26,405
Calls: 16,829 (64%)
Puts: 9,576 (36%)
Current vs Prior +23.65%
Calls: +19.57% (Calls)
Puts: +30.84% (Puts)
Prior 7-Day Total 181,945
Calls: 135,225 (74%)
Puts: 46,720 (26%)
Prior 7-Day Average 25,992
Calls: 19,317 (74%)
Puts: 6,674 (26%)
Current vs Prior 7-Day Avg +25.62%
Calls: +4.16%
Puts: +87.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 2:05pm) $6.55M
Calls: $4.05M (62%)
Puts: $2.50M (38%)
Prior (08/05) $8.19M
Calls: $4.14M (51%)
Puts: $4.05M (49%)
Current vs Prior -20.02%
Calls: -2.00%
Puts: -38.41%
Prior 7-Day Total $68.95M
Calls: $53.09M (77%)
Puts: $15.85M (23%)
Prior 7-Day Average $9.85M
Calls: $7.58M (77%)
Puts: $2.26M (23%)
Current vs Prior 7-Day Avg -33.49%
Calls: -46.55%
Puts: +10.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 2:05pm) 0.62
Prior (08/05) 0.57
Current vs Prior +9.43%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +43.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 2:05pm) 447,752
Calls: 248,876 (56%)
Puts: 198,876 (44%)
Prior (08/05) 432,249
Calls: 236,195 (55%)
Puts: 196,054 (45%)
Current vs Prior +3.59%
Prior 7-Day Total 2,970,064
Calls: 1,504,304 (55%)
Puts: 1,253,037 (45%)
Prior 7-Day Average 424,294
Calls: 214,900 (55%)
Puts: 179,005 (45%)
Current vs Prior 7-Day Avg +5.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.27% | 11.01%12.85% | 20.85%
Prior 7.31% | 11.29%14.36% | 21.70%
Current vs Prior -0.54% | -2.53%-10.56% | -3.94%
Prior 7-Day Avg 6.67% | 11.08%14.36% | 21.70%
Current vs 7-Day Avg +8.93% | -0.60%-10.56% | -3.94%
Prior 7-Day Eod 7.31% | 11.29%14.28% | 21.46%
Current vs 7-Day Eod -0.54% | -2.53%-10.01% | -2.84%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Prior 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs Prior +110.16% | +92.31%
Prior 7-Day Avg 23.79% | 8.04%
Calls: 21.05% | 7.70%
Puts: 26.54% | 8.38%
Current vs 7-Day Avg -32.17% | +52.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($4.05M). Bullish P/C ratio of 0.62.

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 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 43 of results (avg 7.8%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.482.54$2.512.4%3120.344.1K
$50.00Sep 184.004.15$4.083.7%2930.492.5K
$50.00Aug 212.212.32$2.264.9%3330.433.1K
$52.00Aug 70.420.45$0.446.8%2180.19398
$48.00Aug 71.501.62$1.567.7%8900.51738
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 185.806.00$5.903.4%5360.526.4K
$55.00Aug 288.258.65$8.454.7%--0.7833
$46.00Sep 42.983.15$3.075.5%--0.3824
$53.00Aug 145.806.15$5.985.9%370.7550
$55.00Sep 188.959.50$9.236.0%40.668.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.61, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 70.300.34$0.3212.5%7330.15506
$52.00Aug 70.420.45$0.446.8%2180.19398
$55.00Aug 140.570.64$0.6111.5%1.2K0.18667
$51.00Aug 70.570.68$0.6317.5%1700.26546
$50.00Aug 70.800.87$0.848.3%1.6K0.332.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 70.230.28$0.2619.2%660.131.1K
$44.50Aug 70.320.37$0.3514.3%4070.1745
$40.00Aug 210.400.49$0.4520.0%750.111.2K
$45.00Aug 70.440.48$0.468.7%2260.21365
$43.00Aug 140.580.65$0.6211.3%700.1881

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 128 found (avg delta 0.72, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.50Aug 76.558.90$7.7330.4%20.98130
$40.00Aug 76.758.50$7.6322.9%30.98280
$41.00Aug 76.157.45$6.8019.1%310.97257
$41.50Aug 76.156.95$6.5512.2%170.9751
$39.00Aug 78.359.75$9.0515.5%--0.9648
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 77.259.55$8.4027.4%--0.9314
$55.00Aug 76.457.90$7.1820.2%100.9237
$54.00Aug 75.558.00$6.7836.1%10.8924
$57.00Aug 148.6510.85$9.7522.6%20.8617
$56.00Aug 147.909.30$8.6016.3%40.868

Most actively traded options today. High liquidity = easy entry/exit. 224 active (total vol 20.8K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 211.321.50$1.4112.8%1.9K0.30150
$50.00Aug 70.800.87$0.848.3%1.6K0.332.4K
$55.00Aug 140.570.64$0.6111.5%1.2K0.18667
$48.00Aug 71.501.62$1.567.7%8900.51738
$55.00Aug 70.150.19$0.1723.5%8790.08726
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$39.00Aug 210.100.77$0.44152.3%1.9K0.10363
$40.00Sep 181.341.50$1.4211.3%6010.205.4K
$50.00Sep 185.806.00$5.903.4%5360.526.4K
$44.50Aug 70.320.37$0.3514.3%4070.1745
$40.00Aug 70.020.07$0.05100.0%2670.03313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 104.7%, max 180.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.50Aug 7Aug 21214.5%76.4%180.6%450
$56.00Aug 7Sep 4180.9%68.5%164.1%69183
$39.00Aug 7Sep 11219.3%86.6%153.1%248
$40.00Aug 7Sep 18173.7%71.1%144.3%35946
$55.00Aug 7Sep 18176.7%75.5%134.0%1.2K4.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$39.50Aug 7Aug 21214.5%76.4%180.6%97226
$40.00Aug 7Sep 18173.7%71.1%144.3%8685.7K
$38.50Aug 7Aug 14277.2%113.8%143.5%24243
$55.00Aug 7Sep 18176.7%75.5%134.0%149.0K
$47.00Aug 7Sep 4150.4%64.4%133.6%218285

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 9.00, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$51.00$52.00Aug 28$0.10$0.90$0.109.00$51.10
$52.00$53.00Aug 7$0.12$0.88$0.127.33$52.12
$54.00$55.00Aug 21$0.12$0.88$0.127.33$54.12
$56.00$57.00Aug 21$0.14$0.86$0.146.14$56.14
$51.00$52.00Sep 4$0.15$0.85$0.155.67$51.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$40.00$39.00Aug 28$0.15$0.85$0.155.67$39.85
$42.00$41.00Aug 28$0.18$0.82$0.184.56$41.82
$45.00$44.50Aug 7$0.11$0.39$0.113.55$44.89
$47.00$46.50Aug 14$0.11$0.39$0.113.55$46.89
$40.50$40.00Aug 21$0.12$0.38$0.123.17$40.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 161 found (best R:R 9.00, avg 1.16)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.00Aug 28$1.64$1.64$0.364.56$41.64
$52.00$53.00Sep 4$0.79$0.79$0.213.76$52.79
$54.00$55.00Aug 28$0.78$0.78$0.223.55$54.78
$39.00$42.00Sep 11$2.33$2.33$0.673.48$41.33
$46.00$46.50Aug 14$0.38$0.38$0.123.17$46.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$54.00Aug 28$0.90$0.90$0.109.00$54.10
$54.00$53.00Aug 7$0.85$0.85$0.155.67$53.15
$51.00$50.00Aug 21$0.81$0.81$0.194.26$50.19
$52.00$51.00Aug 14$0.80$0.80$0.204.00$51.20
$45.00$44.00Sep 4$0.80$0.80$0.204.00$44.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 59 found (avg debit $0.63, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 7Aug 14$0.23148.6%84.7%
$39.00Aug 7Aug 14$0.25219.3%103.2%
$56.00Aug 7Aug 14$0.28180.9%89.9%
$57.00Aug 7Aug 14$0.32184.2%96.7%
$40.50Aug 7Aug 14$0.34148.7%77.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$53.00Aug 7Aug 14$0.05168.5%93.2%
$38.50Aug 7Aug 14$0.12277.2%113.8%
$41.00Aug 7Aug 14$0.13156.2%73.9%
$40.00Aug 7Aug 14$0.14173.7%84.6%
$40.50Aug 7Aug 14$0.14148.7%77.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 124 found (cheapest 6.64% of stock, avg 15.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$47.00Aug 7$2.04$1.14$3.18$43.82$50.186.64%
$48.00Aug 7$1.56$1.64$3.20$44.80$51.206.68%
$48.50Aug 7$1.31$1.91$3.22$45.28$51.726.73%
$47.50Aug 7$1.84$1.41$3.25$44.25$50.756.79%
$46.50Aug 7$2.35$0.95$3.30$43.20$49.806.89%
$46.00Aug 7$2.60$0.76$3.36$42.64$49.367.02%
$49.00Aug 7$1.14$2.30$3.44$45.56$52.447.19%
$49.50Aug 7$0.99$2.58$3.57$45.93$53.077.46%
$45.50Aug 7$3.07$0.61$3.68$41.82$49.187.69%
$50.00Aug 7$0.84$2.93$3.77$46.23$53.777.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 2.90% of stock, avg 10.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.00Aug 7$0.63$0.76$1.39$44.61$52.39
$51.00$46.50Aug 7$0.63$0.95$1.58$44.92$52.58
$50.00$46.00Aug 7$0.84$0.76$1.60$44.40$51.60
$49.50$46.00Aug 7$0.99$0.76$1.75$44.25$51.25
$51.00$47.00Aug 7$0.63$1.14$1.77$45.23$52.77
$50.00$46.50Aug 7$0.84$0.95$1.79$44.71$51.79
$49.00$46.00Aug 7$1.14$0.76$1.90$44.10$50.90
$49.50$46.50Aug 7$0.99$0.95$1.94$44.56$51.44
$50.00$47.00Aug 7$0.84$1.14$1.98$45.02$51.98
$51.00$47.50Aug 7$0.63$1.41$2.04$45.46$53.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 14.38, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
43/4549/50Sep 11$1.87$0.1314.38$43.13$50.87
40/4146/47Sep 4$0.90$0.109.00$40.10$46.90
40/4145/46Aug 28$0.89$0.118.09$40.11$45.89
39/4044/45Aug 28$0.88$0.127.33$39.12$44.88
40/4148/49Sep 4$0.88$0.127.33$40.12$48.88
49/5053/55Sep 11$1.75$0.257.00$48.25$54.75
42/4347/48Aug 28$0.87$0.136.69$42.13$47.87
42/4348/49Aug 28$0.87$0.136.69$42.13$48.87
47/4849/50Aug 28$0.87$0.136.69$47.13$49.87
45/4647/48Sep 4$0.87$0.136.69$45.13$47.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 73 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$55.00$56.00$57.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 7$0.07$0.9313.29
$44.00$45.00$46.00Aug 28$0.08$0.9211.50
$39.00$39.50$40.00Aug 21$0.05$0.459.00
$52.00$53.00$54.00Aug 21$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$39.00$40.00$41.00Aug 28$0.09$0.9110.11
$45.00$46.00$47.00Aug 28$0.09$0.9110.11
$50.00$51.00$52.00Aug 14$0.10$0.909.00
$44.00$44.50$45.00Aug 14$0.06$0.447.33
$45.00$50.00$55.00Sep 18$0.63$4.376.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 58 found (best net $-0.50, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.94$4.06
$45.00$50.001:2Sep 18-$1.86$3.14
$40.00$45.001:2Sep 18-$3.12$1.88
$55.00$56.001:2Aug 7-$0.09$0.91
$54.00$55.001:2Aug 7-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.50$4.50
$55.00$50.001:2Sep 18-$2.57$2.43
$43.00$41.001:2Sep 4-$0.28$1.72
$45.00$44.001:2Aug 28-$0.42$0.58
$40.00$39.001:2Aug 28-$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 8.98%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$48.00Sep 11$4.300.540.3%8.98%9.25%918
$48.00Sep 4$4.000.540.3%8.36%8.63%2062
$50.00Sep 18$4.000.494.5%8.36%12.81%2932.5K
$49.00Sep 11$3.700.522.4%7.73%10.09%69
$48.00Aug 28$3.550.530.3%7.42%7.69%8138
$49.00Sep 4$3.550.502.4%7.42%9.78%1446
$50.00Sep 11$3.300.474.5%6.89%11.34%744
$50.00Sep 4$3.150.474.5%6.58%11.03%3885
$51.00Sep 11$2.980.446.5%6.23%12.76%1--
$48.00Aug 21$2.840.530.3%5.93%6.20%2066

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 20,122
Total Puts 12,529
Put/Call Ratio 0.62
Net Difference 7,593

Prior's Put/Call Breakdown

Total Calls 16,829
Total Puts 9,576
Put/Call Ratio 0.57
Net Difference 7,253

Prior 7-Day Put/Call Summary

Total Calls 135,225
Total Puts 46,720
Average Put/Call Ratio 0.43
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