Tour v494
MP
MP MATLS CORP A
$49.45 +4.13%
(8/7 09:55) ◀
|
Friday, August 7, 2026 (10:00am)
January 2026
|
▶ (8/7 10:05)
◀ 8/7 10:01 ▶

Option Volume

Detail
ℹ
Current (08/07 10:00am) 13,570
Calls: 10,379 (76%)
Puts: 3,191 (24%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -50.67%
Calls: -54.55% (Calls)
Puts: -31.66% (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 -49.23%
Calls: -46.96%
Puts: -55.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:00am) $2.20M
Calls: $1.79M (81%)
Puts: $412.2K (19%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -83.09%
Calls: -82.42%
Puts: -85.49%
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 -77.27%
Calls: -75.89%
Puts: -81.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:00am) 0.31
Prior (02/24) 0.20
Current vs Prior +50.39%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -18.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:00am) 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 3.80% | 9.00%12.13% | 18.67%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -47.70% | -18.26%-5.56% | -10.47%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -51.88% | -21.82%-10.82% | -12.27%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -47.70% | -18.26%-12.16% | -7.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.99% | 16.73%
Calls: 16.67% | 14.22%
Puts: 9.30% | 19.25%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior -19.52% | +36.57%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +17.24% | +87.94%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($1.79M) vs puts ($412.2K). Light premium activity with dollar volume down 83% vs prior. Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (10,379 calls vs 3,191 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
10:00BULLISHBULLISHBULLISH
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 4 of results (avg 8.1%, best 6.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.482.70$2.598.5%2210.503.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 187.708.25$7.986.9%130.638.9K
$50.00Aug 212.963.20$3.087.8%820.50975
$49.50Aug 70.820.90$0.869.3%120.501

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.90, cheapest $0.86)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.50Aug 70.820.90$0.869.3%120.501
$40.00Sep 180.851.03$0.9419.1%1830.155.9K

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 78.7010.00$9.3513.9%61.00277
$42.00Aug 77.158.10$7.6312.5%211.00247
$43.00Aug 75.907.50$6.7023.9%11.00191
$43.50Aug 75.357.55$6.4534.1%--0.9973
$44.50Aug 74.306.60$5.4542.2%20.99213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 74.755.90$5.3321.6%21.0042
$57.00Aug 76.058.35$7.2031.9%11.007
$54.00Aug 73.255.25$4.2547.1%--0.9723
$56.00Aug 75.007.50$6.2540.0%--0.9614
$53.00Aug 72.724.10$3.4140.5%--0.9463

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 11.3K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 70.250.35$0.3033.3%1.4K0.24641
$50.00Aug 70.540.67$0.6121.3%1.2K0.412.9K
$57.00Aug 281.001.34$1.1729.1%8470.24311
$55.00Aug 70.020.05$0.0475.0%5420.031.2K
$48.00Aug 71.581.89$1.7417.8%5350.771.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.570.71$0.6421.9%1.1K0.41155
$40.00Sep 180.851.03$0.9419.1%1830.155.9K
$48.00Aug 70.200.36$0.2857.1%1100.23754
$45.00Aug 210.821.04$0.9323.7%1100.223.6K
$47.00Aug 70.050.15$0.10100.0%980.10521

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 59 strikes (avg 246.1%, max 795.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21603.3%67.3%795.8%3160
$41.50Aug 7Aug 21502.0%62.7%700.7%--61
$42.50Aug 7Aug 21449.7%59.0%662.1%1192
$58.00Aug 7Sep 4470.4%76.3%516.7%8125
$41.00Aug 7Sep 4417.5%72.1%479.1%9281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21603.3%67.3%795.8%5118
$41.50Aug 7Aug 21502.0%62.7%700.7%4325
$42.50Aug 7Aug 21449.7%59.0%662.1%6455
$41.00Aug 7Sep 11417.5%72.3%477.8%3755
$40.00Aug 7Sep 18304.0%67.1%352.8%1906.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 124 found (best R:R 7.33, avg 2.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$57.00$58.00Aug 14$0.12$0.88$0.127.33$57.12
$57.00$58.00Aug 28$0.12$0.88$0.127.33$57.12
$53.00$55.00Sep 11$0.25$1.75$0.257.00$53.25
$53.00$54.00Aug 14$0.13$0.87$0.136.69$53.13
$51.00$52.00Aug 7$0.14$0.86$0.146.14$51.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$50.00$49.00Sep 4$0.18$0.82$0.184.56$49.82
$46.00$45.00Sep 4$0.19$0.81$0.194.26$45.81
$44.00$43.00Aug 28$0.21$0.79$0.213.76$43.79
$42.00$41.00Sep 4$0.21$0.79$0.213.76$41.79
$48.00$47.50Aug 7$0.11$0.39$0.113.55$47.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 158 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
$49.00$50.00Sep 11$0.85$0.85$0.155.67$49.85
$42.00$44.00Sep 4$1.68$1.68$0.325.25$43.68
$46.50$47.00Aug 14$0.40$0.40$0.104.00$46.90
$42.00$44.00Aug 28$1.55$1.55$0.453.44$43.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$50.00$49.00Sep 11$0.87$0.87$0.136.69$49.13
$52.00$51.00Aug 7$0.86$0.86$0.146.14$51.14
$58.00$57.00Aug 14$0.85$0.85$0.155.67$57.15
$52.00$50.00Sep 4$1.70$1.70$0.305.67$50.30
$54.00$53.00Aug 7$0.84$0.84$0.165.25$53.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.72, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$43.00Aug 7Aug 14$0.10209.0%68.0%
$43.50Aug 7Aug 14$0.15193.5%66.6%
$59.00Aug 7Aug 14$0.16387.6%90.3%
$41.00Aug 7Aug 21$0.20417.5%68.4%
$44.50Aug 7Aug 14$0.25162.6%66.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Aug 7Aug 14$0.09240.2%71.0%
$43.00Aug 7Aug 14$0.14209.0%68.0%
$41.50Aug 7Aug 14$0.17502.0%108.3%
$43.50Aug 7Aug 14$0.17193.5%66.6%
$44.00Aug 7Aug 14$0.25205.7%69.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 3.36% of stock, avg 13.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.00Aug 7$1.02$0.64$1.66$47.34$50.663.36%
$49.50Aug 7$0.82$0.86$1.68$47.82$51.183.40%
$50.00Aug 7$0.61$1.18$1.79$48.21$51.793.62%
$48.50Aug 7$1.37$0.44$1.81$46.69$50.313.66%
$48.00Aug 7$1.74$0.28$2.02$45.98$50.024.08%
$51.00Aug 7$0.30$1.90$2.20$48.80$53.204.45%
$47.50Aug 7$2.10$0.17$2.27$45.23$49.774.59%
$47.00Aug 7$2.64$0.10$2.74$44.26$49.745.54%
$52.00Aug 7$0.16$2.76$2.92$49.08$54.925.90%
$46.50Aug 7$2.93$0.06$2.99$43.51$49.496.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.36% of stock, avg 7.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$47.00Aug 7$0.08$0.10$0.18$46.82$53.18
$53.00$47.50Aug 7$0.08$0.17$0.25$47.25$53.25
$52.00$47.00Aug 7$0.16$0.10$0.26$46.74$52.26
$52.00$47.50Aug 7$0.16$0.17$0.33$47.17$52.33
$53.00$48.00Aug 7$0.08$0.28$0.36$47.64$53.36
$51.00$47.00Aug 7$0.30$0.10$0.40$46.60$51.40
$58.00$47.00Aug 7$0.33$0.10$0.43$46.57$58.43
$52.00$48.00Aug 7$0.16$0.28$0.44$47.56$52.44
$51.00$47.50Aug 7$0.30$0.17$0.47$47.03$51.47
$58.00$47.50Aug 7$0.33$0.17$0.50$47.00$58.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.83)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4144/45Aug 28$0.89$0.118.09$40.11$44.89
44/4548/49Sep 4$0.89$0.118.09$44.11$48.89
40/4142/44Aug 28$1.77$0.237.70$39.23$43.77
41/4250/51Aug 28$0.88$0.127.33$41.12$50.88
45/4647/48Aug 28$0.88$0.127.33$45.12$47.88
40/4144/45Sep 4$0.88$0.127.33$40.12$44.88
48/4951/52Sep 11$0.87$0.136.69$48.13$51.87
46/4749/50Sep 4$0.86$0.146.14$46.14$49.86
48/4951/52Aug 28$0.84$0.165.25$48.16$51.84
43/4450/51Sep 4$0.84$0.165.25$43.16$50.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 86 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$52.00$53.00$54.00Aug 7$0.05$0.9519.00
$51.00$52.00$53.00Aug 14$0.05$0.9519.00
$51.00$52.00$53.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.06$0.9415.67
$50.00$51.00$52.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.08$0.9211.50
$50.00$51.00$52.00Aug 21$0.10$0.909.00
$51.00$52.00$53.00Aug 14$0.11$0.898.09
$51.00$52.00$53.00Aug 21$0.11$0.898.09
$43.00$43.50$44.00Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 64 found (best net $--, 57 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.87$4.13
$45.00$50.001:2Sep 18-$1.88$3.12
$40.00$45.001:2Sep 18-$3.71$1.29
$52.00$53.001:2Aug 7$0.00$1.00
$55.00$56.001:2Aug 7-$0.06$0.94
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18$0.00$5.00
$55.00$50.001:2Sep 18-$1.42$3.58
$48.00$45.001:2Sep 11-$0.76$2.24
$45.00$43.001:2Sep 11-$0.95$1.05
$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. 50 found (best yield 8.59%, avg 3.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.250.541.1%8.59%9.71%602.3K
$50.00Sep 11$3.650.561.1%7.38%8.49%1049
$50.00Sep 4$3.500.531.1%7.08%8.19%83143
$51.00Sep 11$3.100.523.1%6.27%9.40%61
$50.00Aug 28$2.980.511.1%6.03%7.14%48176
$51.00Sep 4$2.860.483.1%5.78%8.92%1136
$49.50Aug 21$2.630.530.1%5.32%5.42%--49
$51.00Aug 28$2.550.473.1%5.16%8.29%6262
$55.00Sep 18$2.490.3811.2%5.04%16.26%754.3K
$50.00Aug 21$2.480.501.1%5.02%6.13%2213.2K

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 10,379
Total Puts 3,191
Put/Call Ratio 0.31
Net Difference 7,188

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