Tour v494
MP
MP MATLS CORP A
$50.21 +5.73%
(8/7 09:40) ◀
|
Friday, August 7, 2026 (9:45am)
January 2026
|
▶ (8/7 09:50)
◀ 8/7 09:45 ▶

Option Volume

Detail
ℹ
Current (08/07 9:45am) 8,440
Calls: 7,171 (85%)
Puts: 1,269 (15%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -69.32%
Calls: -68.60% (Calls)
Puts: -72.82% (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 -68.42%
Calls: -63.36%
Puts: -82.27%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:45am) $1.58M
Calls: $1.42M (90%)
Puts: $156.1K (10%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -87.86%
Calls: -86.00%
Puts: -94.50%
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 -83.68%
Calls: -80.79%
Puts: -93.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:45am) 0.18
Prior (02/24) 0.20
Current vs Prior -13.44%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -53.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:45am) 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 4.64% | 9.74%12.49% | 18.48%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -36.17% | -11.54%-2.80% | -11.35%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -41.27% | -15.39%-8.22% | -13.13%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -36.17% | -11.54%-9.60% | -8.47%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.67% | 12.74%
Calls: 15.05% | 13.45%
Puts: 14.29% | 12.03%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior -9.11% | +4.00%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +32.40% | +43.12%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 90% of dollar volume in calls ($1.42M) vs puts ($156.1K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 69% vs prior. Extreme bullish P/C ratio of 0.18 - heavy call buying (7,171 calls vs 1,269 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
09:45BULLISHBULLISHBULLISH
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 4 of results (avg 7.4%, best 4.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 181.801.89$1.854.9%2170.285.6K
$55.00Sep 182.883.15$3.019.0%650.404.3K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 1810.9011.70$11.307.1%10.732.7K
$55.00Sep 187.307.95$7.638.5%70.608.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.861.00$0.9315.1%1.1K0.522.9K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 77.608.60$8.1012.3%131.00247
$43.00Aug 76.758.00$7.3816.9%11.00191
$43.50Aug 75.357.55$6.4534.1%--1.0073
$44.00Aug 75.256.70$5.9824.2%91.00240
$44.50Aug 75.106.60$5.8525.6%21.00213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 78.8011.60$10.2027.5%--0.9936
$57.00Aug 76.058.35$7.2031.9%10.987
$55.00Aug 74.255.70$4.9729.2%20.9542
$56.00Aug 75.007.50$6.2540.0%--0.9414
$54.00Aug 73.255.05$4.1543.4%--0.9323

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 7.3K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.861.00$0.9315.1%1.1K0.522.9K
$57.00Aug 281.201.50$1.3522.2%8460.28311
$55.00Aug 70.030.08$0.0683.3%5310.051.2K
$48.00Aug 72.102.55$2.3319.3%4130.841.5K
$51.00Aug 70.470.60$0.5324.5%3610.35641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.631.05$0.8450.0%850.203.6K
$47.00Aug 70.050.10$0.0862.5%830.07521
$48.00Aug 70.130.24$0.1957.9%710.16754
$50.00Aug 70.650.95$0.8037.5%610.48107
$45.00Aug 70.010.02$0.0250.0%550.02582

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 263.0%, max 830.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 7Aug 21580.0%62.3%830.3%--192
$40.50Aug 7Aug 21702.4%78.3%797.0%3160
$41.50Aug 7Aug 21519.7%64.6%705.0%--61
$58.00Aug 7Sep 4433.9%73.4%491.2%6125
$41.00Aug 7Sep 4439.2%76.5%474.2%9281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$42.50Aug 7Aug 21580.0%62.3%830.3%6455
$40.50Aug 7Aug 21702.4%78.3%797.0%--118
$41.50Aug 7Aug 21519.7%64.6%705.0%3325
$41.00Aug 7Sep 11439.2%72.4%506.6%3755
$42.00Aug 7Sep 11287.1%67.5%325.0%15649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 15.67, avg 2.27)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$53.00$55.00Sep 11$0.12$1.88$0.1215.67$53.12
$53.00$54.00Aug 28$0.11$0.89$0.118.09$53.11
$57.00$60.00Aug 21$0.37$2.63$0.377.11$57.37
$52.00$53.00Aug 7$0.14$0.86$0.146.14$52.14
$55.00$56.00Sep 4$0.14$0.86$0.146.14$55.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$48.00$47.00Sep 4$0.12$0.88$0.127.33$47.88
$44.00$43.00Sep 4$0.14$0.86$0.146.14$43.86
$43.00$42.00Sep 4$0.17$0.83$0.174.88$42.83
$46.00$45.50Aug 14$0.11$0.39$0.113.55$45.89
$43.00$42.50Aug 21$0.11$0.39$0.113.55$42.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 15.67, avg 1.52)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$51.00Aug 28$0.90$0.90$0.109.00$50.90
$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
$51.00$52.00Sep 4$0.79$0.79$0.213.76$51.79
$48.00$48.50Aug 7$0.39$0.39$0.113.55$48.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$58.00Aug 28$1.88$1.88$0.1215.67$58.12
$52.00$50.00Sep 4$1.85$1.85$0.1512.33$50.15
$58.00$57.00Aug 14$0.85$0.85$0.155.67$57.15
$49.00$48.00Sep 11$0.85$0.85$0.155.67$48.15
$55.00$54.00Aug 7$0.82$0.82$0.184.56$54.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 51 found (avg debit $0.67, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 14$0.07433.9%88.9%
$41.00Aug 7Aug 21$0.12439.2%72.6%
$46.50Aug 7Aug 14$0.22169.0%71.9%
$59.00Aug 7Aug 14$0.22357.7%90.5%
$60.00Aug 7Aug 14$0.22287.2%90.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Aug 7Aug 14$0.08287.1%75.1%
$43.00Aug 7Aug 14$0.12221.0%70.7%
$43.50Aug 7Aug 14$0.13254.6%69.7%
$60.00Aug 7Aug 14$0.13287.2%90.3%
$41.50Aug 7Aug 14$0.16519.7%113.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.45% of stock, avg 13.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 7$0.93$0.80$1.73$48.27$51.733.45%
$49.50Aug 7$1.24$0.61$1.85$47.65$51.353.68%
$51.00Aug 7$0.53$1.40$1.93$49.07$52.933.84%
$49.00Aug 7$1.57$0.42$1.99$47.01$50.993.96%
$48.50Aug 7$1.94$0.28$2.22$46.28$50.724.42%
$52.00Aug 7$0.30$2.16$2.46$49.54$54.464.90%
$48.00Aug 7$2.33$0.19$2.52$45.48$50.525.02%
$47.50Aug 7$2.71$0.12$2.83$44.67$50.335.64%
$53.00Aug 7$0.16$3.08$3.24$49.76$56.246.45%
$47.00Aug 7$3.25$0.08$3.33$43.67$50.336.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.54% of stock, avg 7.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$48.00Aug 7$0.08$0.19$0.27$47.73$54.27
$53.00$48.00Aug 7$0.16$0.19$0.35$47.65$53.35
$54.00$48.50Aug 7$0.08$0.28$0.36$48.14$54.36
$53.00$48.50Aug 7$0.16$0.28$0.44$48.06$53.44
$52.00$48.00Aug 7$0.30$0.19$0.49$47.51$52.49
$54.00$49.00Aug 7$0.08$0.42$0.50$48.50$54.50
$58.00$48.00Aug 7$0.33$0.19$0.52$47.48$58.52
$52.00$48.50Aug 7$0.30$0.28$0.58$47.92$52.58
$53.00$49.00Aug 7$0.16$0.42$0.58$48.42$53.58
$58.00$48.50Aug 7$0.33$0.28$0.61$47.89$58.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 8.09, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
41/4252/53Aug 28$0.89$0.118.09$41.11$52.89
45/4649/50Sep 4$0.89$0.118.09$45.11$49.89
42/4347/48Sep 4$0.87$0.136.69$42.13$47.87
48/4952/53Aug 28$0.86$0.146.14$48.14$52.86
42/4352/53Sep 11$0.86$0.146.14$42.14$52.86
43/4448/49Aug 28$0.85$0.155.67$43.15$48.85
43/4447/48Sep 4$0.84$0.165.25$43.16$47.84
44/4546/47Aug 28$0.83$0.174.88$44.17$46.83
45/4653/54Aug 28$0.81$0.194.26$45.19$53.81
43/4452/53Aug 28$0.79$0.213.76$43.21$52.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 27.57, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 7$0.06$0.9415.67
$51.00$52.00$53.00Aug 7$0.09$0.9110.11
$47.00$48.00$49.00Aug 28$0.09$0.9110.11
$50.00$51.00$52.00Sep 11$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$53.00$55.00$57.00Aug 14$0.07$1.9327.57
$50.00$55.00$60.00Sep 18$0.42$4.5810.90
$52.00$53.00$54.00Aug 21$0.09$0.9110.11
$41.00$42.00$43.00Sep 4$0.09$0.9110.11
$48.50$49.00$49.50Aug 7$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 71 found (best net $-0.57, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 11-$0.57$4.43
$55.00$60.001:2Sep 18-$0.69$4.31
$50.00$55.001:2Sep 18-$1.12$3.88
$45.00$50.001:2Sep 18-$2.15$2.85
$57.00$60.001:2Aug 21-$0.18$2.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.13$3.87
$48.00$45.001:2Sep 11-$1.07$1.93
$60.00$55.001:2Sep 18-$3.96$1.04
$45.00$43.001:2Sep 11-$1.08$0.92
$51.00$50.001:2Aug 7-$0.20$0.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.47%, avg 2.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Sep 4$3.250.521.6%6.47%8.05%736
$55.00Sep 18$2.880.409.5%5.74%15.28%654.3K
$55.00Sep 11$2.510.399.5%5.00%14.54%132
$51.00Sep 11$2.500.521.6%4.98%6.55%31
$52.00Aug 28$2.490.463.6%4.96%8.52%564
$51.00Aug 21$2.350.481.6%4.68%6.25%94101
$52.00Sep 11$2.350.473.6%4.68%8.25%--177
$53.00Sep 4$2.150.455.6%4.28%9.84%--69
$52.00Aug 21$1.950.433.6%3.88%7.45%8172
$53.00Sep 11$1.950.445.6%3.88%9.44%--12

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 7,171
Total Puts 1,269
Put/Call Ratio 0.18
Net Difference 5,902

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