Tour v494
MP
MP MATLS CORP A
$49.95 +5.17%
(8/7 09:50) ◀
|
Friday, August 7, 2026 (9:55am)
January 2026
|
▶ (8/7 10:01)
◀ 8/7 09:55 ▶

Option Volume

Detail
ℹ
Current (08/07 9:55am) 10,638
Calls: 8,769 (82%)
Puts: 1,869 (18%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -61.33%
Calls: -61.60% (Calls)
Puts: -59.97% (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 -60.20%
Calls: -55.19%
Puts: -73.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 9:55am) $2.04M
Calls: $1.79M (88%)
Puts: $253.9K (12%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -84.30%
Calls: -82.41%
Puts: -91.06%
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 -78.90%
Calls: -75.87%
Puts: -88.78%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 9:55am) 0.21
Prior (02/24) 0.20
Current vs Prior +4.25%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -43.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 9:55am) 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 3.86% | 9.27%11.95% | 18.58%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -46.85% | -15.80%-6.97% | -10.89%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -51.10% | -19.47%-12.15% | -12.68%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -46.85% | -15.80%-13.48% | -8.00%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.06% | 15.38%
Calls: 21.30% | 14.40%
Puts: 18.82% | 16.36%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +24.29% | +25.55%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +81.05% | +72.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.79M) vs puts ($253.9K). Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 61% vs prior. Extreme bullish P/C ratio of 0.21 - heavy call buying (8,769 calls vs 1,869 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
09:55BULLISHBULLISHBULLISH
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 8 of results (avg 8.1%, best 6.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 73.954.20$4.086.1%631.00609
$45.00Sep 187.057.65$7.358.2%190.721.1K
$50.00Sep 184.504.90$4.708.5%500.542.3K
$50.00Aug 212.732.98$2.868.7%2190.533.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 187.508.05$7.787.1%130.618.9K
$50.00Sep 184.404.75$4.587.6%170.466.3K
$54.00Aug 215.205.70$5.459.2%--0.6762
$53.00Aug 214.504.95$4.729.5%--0.6314

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.84, cheapest $0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.740.89$0.8218.3%1.2K0.502.9K
$54.00Aug 140.800.95$0.8817.0%190.26141
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 210.750.85$0.8012.5%1030.203.6K
$50.00Aug 70.770.93$0.8518.8%790.50107

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 119 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 78.7011.05$9.8823.8%61.00277
$42.00Aug 77.108.15$7.6313.8%211.00247
$43.00Aug 75.908.00$6.9530.2%11.00191
$43.50Aug 75.357.55$6.4534.1%--1.0073
$44.00Aug 75.006.30$5.6523.0%101.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 76.058.35$7.2031.9%10.987
$55.00Aug 74.255.90$5.0832.5%20.9642
$56.00Aug 75.007.50$6.2540.0%--0.9614
$54.00Aug 73.255.25$4.2547.1%--0.9523
$53.00Aug 72.724.10$3.4140.5%--0.9063

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 8.6K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.740.89$0.8218.3%1.2K0.502.9K
$57.00Aug 281.001.45$1.2336.6%8470.26311
$55.00Aug 70.020.05$0.0475.0%5360.041.2K
$48.00Aug 72.002.24$2.1211.3%5230.841.5K
$51.00Aug 70.350.49$0.4233.3%4000.32641
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.780.96$0.8720.7%1580.145.9K
$45.00Aug 210.750.85$0.8012.5%1030.203.6K
$47.00Aug 70.020.10$0.06133.3%980.07521
$48.00Aug 70.110.26$0.1978.9%900.16754
$50.00Aug 70.770.93$0.8518.8%790.50107

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 246.3%, max 786.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21621.1%70.1%786.6%3160
$41.50Aug 7Aug 21519.8%65.5%693.8%--61
$42.50Aug 7Aug 21468.4%62.0%656.0%1192
$58.00Aug 7Sep 4444.2%76.1%484.0%6125
$41.00Aug 7Sep 4432.7%74.5%481.0%9281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21621.1%70.1%786.6%5118
$41.50Aug 7Aug 21519.8%65.5%693.8%4325
$42.50Aug 7Aug 21468.4%62.0%656.0%6455
$41.00Aug 7Sep 11432.7%72.4%497.7%3755
$40.00Aug 7Sep 18315.1%66.4%374.4%1656.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 126 found (best R:R 9.00, avg 2.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$52.00$53.00Aug 7$0.10$0.90$0.109.00$52.10
$49.00$50.00Aug 28$0.11$0.89$0.118.09$49.11
$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
$55.00$56.00Aug 14$0.14$0.86$0.146.14$55.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Sep 4$0.12$0.88$0.127.33$45.88
$50.00$49.00Sep 11$0.12$0.88$0.127.33$49.88
$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
$45.00$44.50Aug 14$0.10$0.40$0.104.00$44.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 8.09, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$49.00Aug 28$0.89$0.89$0.118.09$48.89
$40.50$41.50Aug 14$0.88$0.88$0.127.33$41.38
$46.00$47.00Aug 28$0.83$0.83$0.174.88$46.83
$42.00$44.00Aug 28$1.55$1.55$0.453.44$43.55
$45.00$45.50Aug 14$0.38$0.38$0.123.17$45.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$50.00Sep 4$1.72$1.72$0.286.14$50.28
$58.00$57.00Aug 14$0.85$0.85$0.155.67$57.15
$54.00$53.00Aug 7$0.84$0.84$0.165.25$53.16
$55.00$53.00Aug 14$1.68$1.68$0.325.25$53.32
$55.00$54.00Aug 7$0.83$0.83$0.174.88$54.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 49 found (avg debit $0.71, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.50Aug 7Aug 14$0.15205.9%70.2%
$59.00Aug 7Aug 14$0.16366.1%86.4%
$41.00Aug 7Aug 21$0.20432.7%71.2%
$44.50Aug 7Aug 14$0.25175.5%70.5%
$46.50Aug 7Aug 14$0.30151.6%71.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Aug 7Aug 14$0.09252.0%74.2%
$43.00Aug 7Aug 14$0.14221.2%71.5%
$41.50Aug 7Aug 14$0.17519.8%112.3%
$43.50Aug 7Aug 14$0.17205.9%70.2%
$44.00Aug 7Aug 14$0.23218.9%71.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 3.34% of stock, avg 13.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 7$0.82$0.85$1.67$48.33$51.673.34%
$49.50Aug 7$1.08$0.62$1.70$47.80$51.203.40%
$49.00Aug 7$1.39$0.44$1.83$47.17$50.833.66%
$51.00Aug 7$0.42$1.45$1.87$49.13$52.873.74%
$48.50Aug 7$1.76$0.29$2.05$46.45$50.554.10%
$48.00Aug 7$2.12$0.19$2.31$45.69$50.314.62%
$52.00Aug 7$0.20$2.22$2.42$49.58$54.424.84%
$47.50Aug 7$2.59$0.13$2.72$44.78$50.225.45%
$47.00Aug 7$2.75$0.06$2.81$44.19$49.815.63%
$53.00Aug 7$0.10$3.41$3.51$49.49$56.517.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.48% of stock, avg 7.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$54.00$48.00Aug 7$0.05$0.19$0.24$47.76$54.24
$53.00$48.00Aug 7$0.10$0.19$0.29$47.71$53.29
$54.00$48.50Aug 7$0.05$0.29$0.34$48.16$54.34
$52.00$48.00Aug 7$0.20$0.19$0.39$47.61$52.39
$53.00$48.50Aug 7$0.10$0.29$0.39$48.11$53.39
$52.00$48.50Aug 7$0.20$0.29$0.49$48.01$52.49
$54.00$49.00Aug 7$0.05$0.44$0.49$48.51$54.49
$58.00$48.00Aug 7$0.33$0.19$0.52$47.48$58.52
$53.00$49.00Aug 7$0.10$0.44$0.54$48.46$53.54
$51.00$48.00Aug 7$0.42$0.19$0.61$47.39$51.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 81 found (best R:R 9.00, avg credit $0.80)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4851/52Aug 28$0.90$0.109.00$47.10$51.90
40/4144/45Aug 28$0.89$0.118.09$40.11$44.89
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
40/4150/51Sep 4$0.88$0.127.33$40.12$50.88
46/4749/50Sep 4$0.88$0.127.33$46.12$49.88
46/4748/49Sep 4$0.87$0.136.69$46.13$48.87
49/5051/52Aug 28$0.86$0.146.14$49.14$51.86
42/4346/47Sep 11$0.86$0.146.14$42.14$46.86
41/4250/51Aug 28$0.85$0.155.67$41.15$50.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 14$0.06$0.9415.67
$51.00$52.00$53.00Aug 14$0.07$0.9313.29
$54.00$55.00$56.00Aug 14$0.07$0.9313.29
$50.00$51.00$52.00Aug 28$0.09$0.9110.11
$53.00$54.00$55.00Aug 28$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$43.00$44.00$45.00Aug 28$0.06$0.9415.67
$50.00$51.00$52.00Aug 21$0.08$0.9211.50
$41.00$42.00$43.00Sep 4$0.09$0.9110.11
$48.00$48.50$49.00Aug 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. 66 found (best net $-0.96, 59 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.96$4.04
$45.00$50.001:2Sep 18-$2.05$2.95
$52.00$53.001:2Aug 7$0.00$1.00
$53.00$54.001:2Aug 7$0.00$1.00
$40.00$45.001:2Sep 18-$4.05$0.95
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.38$3.62
$48.00$45.001:2Sep 11-$0.92$2.08
$45.00$43.001:2Sep 11-$0.94$1.06
$51.00$50.001:2Aug 7-$0.25$0.75
$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. 48 found (best yield 9.01%, avg 3.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.500.540.1%9.01%9.11%502.3K
$50.00Sep 11$3.650.550.1%7.31%7.41%1049
$50.00Sep 4$3.600.540.1%7.21%7.31%83143
$51.00Sep 11$3.100.512.1%6.21%8.31%61
$50.00Aug 28$3.050.540.1%6.11%6.21%30176
$51.00Sep 4$2.860.502.1%5.73%7.83%736
$50.00Aug 21$2.730.530.1%5.47%5.57%2193.2K
$55.00Sep 18$2.660.3910.1%5.33%15.44%704.3K
$51.00Aug 28$2.530.492.1%5.07%7.17%5262
$52.00Sep 11$2.350.474.1%4.70%8.81%--177

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 8,769
Total Puts 1,869
Put/Call Ratio 0.21
Net Difference 6,900

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 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