Tour v494
MP
MP MATLS CORP A
$49.91 +5.10%
(8/7 09:45) ◀
|
Friday, August 7, 2026 (9:50am)
January 2026
|
▶ (8/7 09:55)
◀ 8/7 09:50 ▶

Option Volume

Detail
ℹ
Current (08/07 9:50am) 9,685
Calls: 8,048 (83%)
Puts: 1,637 (17%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -64.79%
Calls: -64.76% (Calls)
Puts: -64.94% (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 -63.76%
Calls: -58.87%
Puts: -77.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:50am) $1.81M
Calls: $1.60M (88%)
Puts: $212.3K (12%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -86.07%
Calls: -84.26%
Puts: -92.53%
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 -81.28%
Calls: -78.42%
Puts: -90.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:50am) 0.20
Prior (02/24) 0.20
Current vs Prior -0.51%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -46.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:50am) 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 3.95% | 9.08%11.92% | 18.59%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -45.70% | -17.56%-7.21% | -10.81%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -50.05% | -21.15%-12.38% | -12.61%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -45.70% | -17.56%-13.70% | -7.92%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.98% | 13.48%
Calls: 18.87% | 13.14%
Puts: 23.08% | 13.82%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +29.99% | +10.04%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +89.35% | +51.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.60M) vs puts ($212.3K). Light premium activity with dollar volume down 86% vs prior. Below-average activity with volume down 65% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (8,048 calls vs 1,637 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
09:50BULLISHBULLISHBULLISH
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 5 of results (avg 9.1%, best 8.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.404.80$4.608.7%470.532.3K
$50.00Aug 212.733.00$2.879.4%2170.523.2K
$50.00Aug 142.002.20$2.109.5%2720.51802
$55.00Sep 182.773.05$2.919.6%660.384.3K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 187.608.25$7.938.2%70.618.9K

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
$40.00Aug 78.7011.05$9.8823.8%61.00277
$42.00Aug 77.058.10$7.5713.9%131.00247
$43.00Aug 75.908.00$6.9530.2%10.99191
$43.50Aug 75.357.55$6.4534.1%--0.9973
$44.50Aug 74.306.60$5.4542.2%20.99213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 76.058.35$7.2031.9%11.007
$55.00Aug 74.256.00$5.1334.1%20.9542
$54.00Aug 73.255.25$4.2547.1%--0.9523
$56.00Aug 75.007.50$6.2540.0%--0.9314
$53.00Aug 72.864.10$3.4835.6%--0.9163

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 7.9K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.700.93$0.8228.0%1.1K0.472.9K
$57.00Aug 281.001.45$1.2336.6%8470.25311
$55.00Aug 70.020.05$0.0475.0%5320.031.2K
$48.00Aug 71.912.39$2.1522.3%4970.811.5K
$51.00Aug 70.340.50$0.4238.1%3940.30641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.751.05$0.9033.3%1510.145.9K
$45.00Aug 210.670.98$0.8337.3%1030.213.6K
$47.00Aug 70.050.11$0.0875.0%940.09521
$48.00Aug 70.160.30$0.2360.9%870.19754
$51.00Aug 71.301.64$1.4723.1%750.7052

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 244.2%, max 772.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21610.2%69.9%772.4%3160
$41.50Aug 7Aug 21509.8%64.5%690.7%--61
$42.50Aug 7Aug 21458.5%62.8%630.1%1192
$41.00Aug 7Sep 4424.2%73.2%479.4%9281
$58.00Aug 7Sep 4448.6%77.7%477.4%6125
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21610.2%69.9%772.4%5118
$41.50Aug 7Aug 21509.8%64.5%690.7%4325
$42.50Aug 7Aug 21458.5%62.8%630.1%6455
$41.00Aug 7Sep 11424.2%72.1%488.5%3755
$40.00Aug 7Sep 18308.9%66.2%366.8%1586.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 9.00, avg 2.09)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$53.00Aug 7$0.10$0.90$0.109.00$52.10
$56.00$57.00Aug 14$0.12$0.88$0.127.33$56.12
$55.00$56.00Sep 4$0.12$0.88$0.127.33$55.12
$56.00$57.00Aug 21$0.14$0.86$0.146.14$56.14
$57.00$58.00Aug 28$0.14$0.86$0.146.14$57.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$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
$45.00$44.50Aug 14$0.11$0.39$0.113.55$44.89
$44.00$43.50Aug 21$0.11$0.39$0.113.55$43.89
$41.00$40.00Aug 28$0.22$0.78$0.223.55$40.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 7.33, avg 1.34)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.50$41.50Aug 14$0.88$0.88$0.127.33$41.38
$46.00$47.00Aug 28$0.85$0.85$0.155.67$46.85
$47.00$48.00Aug 28$0.83$0.83$0.174.88$47.83
$48.00$48.50Aug 7$0.39$0.39$0.113.55$48.39
$42.00$44.00Aug 28$1.55$1.55$0.453.44$43.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$54.00Aug 7$0.88$0.88$0.127.33$54.12
$55.00$54.00Aug 21$0.88$0.88$0.127.33$54.12
$58.00$57.00Aug 14$0.85$0.85$0.155.67$57.15
$52.00$51.00Aug 7$0.80$0.80$0.204.00$51.20
$56.00$55.00Aug 21$0.80$0.80$0.204.00$55.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.69, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 7Aug 14$0.06448.6%83.1%
$59.00Aug 7Aug 14$0.14369.7%85.1%
$43.00Aug 7Aug 14$0.15215.5%73.3%
$43.50Aug 7Aug 14$0.15200.2%71.7%
$41.00Aug 7Aug 21$0.20424.2%67.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Aug 7Aug 14$0.09246.2%73.9%
$40.00Aug 7Aug 14$0.12308.9%94.9%
$43.00Aug 7Aug 14$0.16215.5%73.3%
$41.50Aug 7Aug 14$0.17509.8%111.8%
$43.50Aug 7Aug 14$0.19200.2%71.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.45% of stock, avg 13.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.50Aug 7$1.06$0.66$1.72$47.78$51.223.45%
$50.00Aug 7$0.82$0.91$1.73$48.27$51.733.47%
$49.00Aug 7$1.34$0.47$1.81$47.19$50.813.63%
$51.00Aug 7$0.42$1.47$1.89$49.11$52.893.79%
$48.50Aug 7$1.76$0.32$2.08$46.42$50.584.17%
$48.00Aug 7$2.15$0.23$2.38$45.62$50.384.77%
$52.00Aug 7$0.20$2.27$2.47$49.53$54.474.95%
$47.50Aug 7$2.49$0.15$2.64$44.86$50.145.29%
$47.00Aug 7$2.75$0.08$2.83$44.17$49.835.67%
$46.50Aug 7$3.39$0.06$3.45$43.05$49.956.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.50% of stock, avg 7.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$47.50Aug 7$0.10$0.15$0.25$47.25$53.25
$53.00$48.00Aug 7$0.10$0.23$0.33$47.67$53.33
$52.00$47.50Aug 7$0.20$0.15$0.35$47.15$52.35
$53.00$48.50Aug 7$0.10$0.32$0.42$48.08$53.42
$52.00$48.00Aug 7$0.20$0.23$0.43$47.57$52.43
$58.00$47.50Aug 7$0.33$0.15$0.48$47.02$58.48
$52.00$48.50Aug 7$0.20$0.32$0.52$47.98$52.52
$58.00$48.00Aug 7$0.33$0.23$0.56$47.44$58.56
$51.00$47.50Aug 7$0.42$0.15$0.57$46.93$51.57
$53.00$49.00Aug 7$0.10$0.47$0.57$48.43$53.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 9.00, avg credit $0.88)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4150/51Aug 28$0.90$0.109.00$40.10$50.90
40/4144/45Aug 28$0.89$0.118.09$40.11$44.89
45/4650/51Sep 4$0.89$0.118.09$45.11$50.89
46/4748/49Sep 4$0.89$0.118.09$46.11$48.89
42/4349/50Sep 11$0.89$0.118.09$42.11$49.89
40/4142/44Aug 28$1.77$0.237.70$39.23$43.77
40/4144/45Sep 4$0.88$0.127.33$40.12$44.88
42/4348/49Sep 11$0.88$0.127.33$42.12$48.88
40/4151/52Sep 4$0.87$0.136.69$40.13$51.87
47/4849/50Sep 4$0.86$0.146.14$47.14$49.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 7$0.05$0.9519.00
$53.00$54.00$55.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 14$0.06$0.9415.67
$46.00$47.00$48.00Sep 11$0.06$0.9415.67
$57.00$58.00$59.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$41.00$42.00$43.00Sep 4$0.09$0.9110.11
$53.00$54.00$55.00Aug 21$0.10$0.909.00
$43.00$44.00$45.00Sep 4$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. 66 found (best net $-1.22, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.22$3.78
$45.00$50.001:2Sep 18-$2.12$2.88
$40.00$45.001:2Sep 18-$3.53$1.47
$52.00$53.001:2Aug 7$0.00$1.00
$58.00$59.001:2Aug 14-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.43$3.57
$48.00$45.001:2Sep 11-$0.97$2.03
$45.00$43.001:2Sep 11-$0.98$1.02
$45.00$44.001:2Aug 28-$0.12$0.88
$41.00$40.001:2Aug 28-$0.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.82%, avg 3.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.400.530.2%8.82%9.00%472.3K
$50.00Sep 11$3.650.550.2%7.31%7.49%1049
$50.00Sep 4$3.500.530.2%7.01%7.19%80143
$51.00Sep 11$3.100.522.2%6.21%8.40%61
$50.00Aug 28$2.950.520.2%5.91%6.09%28176
$51.00Sep 4$2.850.492.2%5.71%7.89%736
$55.00Sep 18$2.770.3810.2%5.55%15.75%664.3K
$50.00Aug 21$2.730.520.2%5.47%5.65%2173.2K
$52.00Sep 11$2.350.474.2%4.71%8.90%--177
$51.00Aug 21$2.220.462.2%4.45%6.63%94101

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 8,048
Total Puts 1,637
Put/Call Ratio 0.20
Net Difference 6,411

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