Tour v494
MP
MP MATLS CORP A
$50.30 +5.92%
(8/7 09:35) ◀
|
Friday, August 7, 2026 (9:40am)
January 2026
|
▶ (8/7 09:45)
◀ 8/7 09:40 ▶

Option Volume

Detail
ℹ
Current (08/07 9:40am) 7,081
Calls: 6,062 (86%)
Puts: 1,019 (14%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -74.26%
Calls: -73.46% (Calls)
Puts: -78.18% (Puts)
Prior 7-Day Total 187,082
Calls: 136,985 (73%)
Puts: 50,097 (27%)
Prior 7-Day Average 26,726
Calls: 19,569 (73%)
Puts: 7,156 (27%)
Current vs Prior 7-Day Avg -73.51%
Calls: -69.02%
Puts: -85.76%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:40am) $1.36M
Calls: $1.24M (91%)
Puts: $122.3K (9%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -89.52%
Calls: -87.79%
Puts: -95.69%
Prior 7-Day Total $67.66M
Calls: $51.82M (77%)
Puts: $15.84M (23%)
Prior 7-Day Average $9.67M
Calls: $7.40M (77%)
Puts: $2.26M (23%)
Current vs Prior 7-Day Avg -85.91%
Calls: -83.26%
Puts: -94.60%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:40am) 0.17
Prior (02/24) 0.20
Current vs Prior -17.78%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -55.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:40am) 466,304
Calls: 262,058 (56%)
Puts: 204,246 (44%)
Prior (02/24) 219,526
Calls: 140,567 (64%)
Puts: 78,959 (36%)
Current vs Prior +112.41%
Prior 7-Day Total 2,959,634
Calls: 1,498,751 (55%)
Puts: 1,214,105 (45%)
Prior 7-Day Average 422,804
Calls: 214,107 (55%)
Puts: 173,443 (45%)
Current vs Prior 7-Day Avg +10.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 4.97% | 9.82%12.68% | 18.55%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -31.63% | -10.79%-1.27% | -11.03%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -37.10% | -14.68%-6.77% | -12.82%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -31.63% | -10.79%-8.18% | -8.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.21% | 12.15%
Calls: 19.30% | 12.29%
Puts: 19.12% | 12.02%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +19.02% | -0.82%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +73.38% | +36.49%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 91% of dollar volume in calls ($1.24M) vs puts ($122.3K). Light premium activity with dollar volume down 90% vs prior. Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.17 - heavy call buying (6,062 calls vs 1,019 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 2 of results (avg 7.7%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.943.15$3.056.9%390.404.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1810.8011.75$11.288.4%10.722.7K

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. 119 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.00Aug 75.858.05$6.9531.7%11.00191
$44.00Aug 75.206.95$6.0828.8%90.99240
$44.50Aug 75.106.60$5.8525.6%20.99213
$42.00Aug 77.758.60$8.1810.4%120.99247
$45.00Aug 74.705.95$5.3323.5%100.981.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 76.058.35$7.2031.9%11.007
$60.00Aug 78.8011.60$10.2027.5%--1.0036
$55.00Aug 74.155.80$4.9733.2%10.9442
$60.00Aug 149.2011.45$10.3321.8%--0.9110
$56.00Aug 75.007.50$6.2540.0%--0.9014

Most actively traded options today. High liquidity = easy entry/exit. 149 active (total vol 6.2K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 71.031.25$1.1419.3%1.0K0.562.9K
$57.00Aug 280.771.76$1.2778.0%8440.26311
$55.00Aug 70.040.09$0.0771.4%5190.061.2K
$48.00Aug 72.312.76$2.5417.7%3970.851.5K
$53.00Aug 70.160.28$0.2254.5%3230.16709
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Aug 70.120.26$0.1973.7%700.15754
$47.00Aug 70.040.10$0.0785.7%670.07521
$45.00Aug 210.590.85$0.7236.1%640.183.6K
$50.00Aug 70.700.91$0.8125.9%600.45107
$45.00Aug 70.010.02$0.0250.0%540.02582

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 280.1%, max 1137.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21818.5%66.1%1137.7%3160
$42.50Aug 7Aug 21585.5%63.3%824.3%--192
$41.50Aug 7Aug 21534.1%65.9%710.4%--61
$41.00Aug 7Sep 4443.3%76.1%482.2%3281
$58.00Aug 7Sep 4422.2%73.8%471.9%6125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21818.5%66.1%1137.7%--118
$42.50Aug 7Aug 21585.5%63.3%824.3%6455
$41.50Aug 7Aug 21534.1%65.9%710.4%3325
$41.00Aug 7Sep 11443.3%71.5%520.4%1755
$42.00Aug 7Sep 11290.9%67.1%333.6%15649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 9.00, avg 2.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$58.00$59.00Aug 14$0.11$0.89$0.118.09$58.11
$55.00$56.00Sep 4$0.13$0.87$0.136.69$55.13
$57.00$60.00Aug 21$0.41$2.59$0.416.32$57.41
$55.00$56.00Aug 14$0.14$0.86$0.146.14$55.14
$57.00$58.00Aug 28$0.14$0.86$0.146.14$57.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Sep 4$0.10$0.90$0.109.00$49.90
$46.00$45.00Sep 4$0.13$0.87$0.136.69$45.87
$44.00$43.00Sep 4$0.14$0.86$0.146.14$43.86
$47.00$46.00Aug 28$0.17$0.83$0.174.88$46.83
$43.00$42.00Sep 4$0.17$0.83$0.174.88$42.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 15.67, avg 1.41)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.50$41.50Aug 14$0.88$0.88$0.127.33$41.38
$44.00$45.00Sep 4$0.82$0.82$0.184.56$44.82
$49.50$50.00Aug 14$0.40$0.40$0.104.00$49.90
$51.00$52.00Sep 4$0.79$0.79$0.213.76$51.79
$47.00$47.50Aug 7$0.39$0.39$0.113.55$47.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 28$1.88$1.88$0.1215.67$58.12
$53.00$52.00Aug 7$0.87$0.87$0.136.69$52.13
$49.00$48.00Sep 11$0.87$0.87$0.136.69$48.13
$52.00$50.00Sep 4$1.73$1.73$0.276.41$50.27
$58.00$57.00Aug 14$0.85$0.85$0.155.67$57.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.66, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$46.50Aug 7Aug 14$0.11174.8%72.3%
$58.00Aug 7Aug 14$0.11422.2%91.4%
$43.00Aug 7Aug 14$0.15224.5%72.9%
$44.00Aug 7Aug 14$0.20194.7%68.1%
$60.00Aug 7Aug 14$0.22279.7%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Aug 7Aug 14$0.08290.9%77.2%
$43.00Aug 7Aug 14$0.12224.7%72.9%
$43.50Aug 7Aug 14$0.13259.1%72.0%
$60.00Aug 7Aug 14$0.13279.7%87.3%
$44.00Aug 7Aug 14$0.16194.9%68.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 3.88% of stock, avg 14.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 7$1.14$0.81$1.95$48.05$51.953.88%
$51.00Aug 7$0.73$1.36$2.09$48.91$53.094.16%
$49.00Aug 7$1.77$0.43$2.20$46.80$51.204.37%
$48.50Aug 7$2.13$0.29$2.42$46.08$50.924.81%
$52.00Aug 7$0.40$2.06$2.46$49.54$54.464.89%
$48.00Aug 7$2.54$0.19$2.73$45.27$50.735.43%
$53.00Aug 7$0.22$2.93$3.15$49.85$56.156.26%
$47.50Aug 7$3.16$0.12$3.28$44.22$50.786.52%
$47.00Aug 7$3.55$0.07$3.62$43.38$50.627.20%
$46.50Aug 7$3.98$0.05$4.03$42.47$50.538.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.64% of stock, avg 7.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$48.00Aug 7$0.13$0.19$0.32$47.68$54.32
$53.00$48.00Aug 7$0.22$0.19$0.41$47.59$53.41
$54.00$48.50Aug 7$0.13$0.29$0.42$48.08$54.42
$53.00$48.50Aug 7$0.22$0.29$0.51$47.99$53.51
$58.00$48.00Aug 7$0.33$0.19$0.52$47.48$58.52
$54.00$49.00Aug 7$0.13$0.43$0.56$48.44$54.56
$52.00$48.00Aug 7$0.40$0.19$0.59$47.41$52.59
$58.00$48.50Aug 7$0.33$0.29$0.62$47.88$58.62
$53.00$49.00Aug 7$0.22$0.43$0.65$48.35$53.65
$52.00$48.50Aug 7$0.40$0.29$0.69$47.81$52.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 9.00, avg credit $0.87)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
49/5054/55Aug 28$0.90$0.109.00$49.10$54.90
49/5051/52Sep 4$0.89$0.118.09$49.11$51.89
42/4346/47Sep 11$0.89$0.118.09$42.11$46.89
48/4954/55Aug 28$0.87$0.136.69$48.13$54.87
42/4347/48Sep 4$0.87$0.136.69$42.13$47.87
44/4548/49Sep 4$0.86$0.146.14$44.14$48.86
43/4447/48Sep 4$0.84$0.165.25$43.16$47.84
42/4351/52Sep 11$0.84$0.165.25$42.16$51.84
45/4647/48Sep 4$0.83$0.174.88$45.17$47.83
41/4252/53Aug 28$0.81$0.194.26$41.19$52.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 77 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$50.00$51.00$52.00Aug 7$0.08$0.9211.50
$50.00$51.00$52.00Aug 14$0.08$0.9211.50
$54.00$55.00$56.00Aug 14$0.08$0.9211.50
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$57.00$58.00$59.00Aug 28$0.08$0.9211.50
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 14$0.07$0.9313.29
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 14$0.09$0.9110.11
$41.00$42.00$43.00Sep 4$0.09$0.9110.11
$47.00$48.00$49.00Aug 28$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. 63 found (best net $-0.71, 56 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.71$4.29
$55.00$60.001:2Sep 11-$0.84$4.16
$50.00$55.001:2Sep 18-$1.15$3.85
$57.00$60.001:2Aug 21-$0.15$2.85
$45.00$50.001:2Sep 18-$2.27$2.73
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.36$3.64
$48.00$45.001:2Sep 11-$1.00$2.00
$60.00$55.001:2Sep 18-$3.52$1.48
$46.00$45.001:2Aug 28-$0.13$0.87
$51.00$50.001:2Aug 7-$0.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 6.46%, avg 2.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Sep 4$3.250.521.4%6.46%7.85%636
$55.00Sep 18$2.940.409.3%5.84%15.19%394.3K
$51.00Sep 11$2.500.511.4%4.97%6.36%31
$51.00Aug 21$2.490.491.4%4.95%6.34%94101
$52.00Aug 28$2.490.463.4%4.95%8.33%564
$52.00Sep 11$2.350.473.4%4.67%8.05%--177
$52.00Aug 21$2.100.443.4%4.17%7.55%7172
$53.00Sep 4$2.050.455.4%4.08%9.44%--69
$54.00Aug 28$2.000.397.4%3.98%11.33%152
$52.00Sep 4$1.890.473.4%3.76%7.14%--23

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 6,062
Total Puts 1,019
Put/Call Ratio 0.17
Net Difference 5,043

Prior's Put/Call Breakdown

Total Calls 22,838
Total Puts 4,669
Put/Call Ratio 0.20
Net Difference 18,169

Prior 7-Day Put/Call Summary

Total Calls 136,985
Total Puts 50,097
Average Put/Call Ratio 0.38
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