Tour v494
MP
MP MATLS CORP A
$48.81 +2.77%
(8/7 10:01) ◀
|
Friday, August 7, 2026 (10:05am)
January 2026
|
▶ (8/7 10:10)
◀ 8/7 10:05 ▶

Option Volume

Detail
ℹ
Current (08/07 10:05am) 15,189
Calls: 11,462 (75%)
Puts: 3,727 (25%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -44.78%
Calls: -49.81% (Calls)
Puts: -20.18% (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 -43.17%
Calls: -41.43%
Puts: -47.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:05am) $2.29M
Calls: $1.76M (77%)
Puts: $530.3K (23%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -82.41%
Calls: -82.71%
Puts: -81.33%
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 -76.35%
Calls: -76.28%
Puts: -76.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:05am) 0.33
Prior (02/24) 0.20
Current vs Prior +59.05%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -13.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:05am) 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 3.69% | 8.81%11.88% | 18.77%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -49.27% | -19.98%-7.51% | -9.98%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -53.33% | -23.46%-12.66% | -11.79%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -49.27% | -19.98%-13.98% | -7.07%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.13% | 14.56%
Calls: 16.13% | 9.50%
Puts: 24.14% | 19.62%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +24.72% | +18.86%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +81.68% | +63.56%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.76M) vs puts ($530.3K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (11,462 calls vs 3,727 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
10:05BULLISHBULLISHBULLISH
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 7 of results (avg 7.3%, best 5.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 189.6510.20$9.935.5%50.85633
$50.00Sep 184.004.25$4.136.1%600.512.3K
$55.00Sep 182.392.55$2.476.5%750.364.3K
$40.00Aug 78.359.00$8.687.5%61.00277
$48.50Aug 142.102.31$2.219.5%210.5677
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.158.75$8.457.1%130.648.9K
$50.00Sep 184.805.25$5.038.9%200.496.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.92, cheapest $0.82)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 210.750.88$0.8215.9%160.21304
$48.50Aug 70.851.00$0.9316.1%1870.58652
$55.00Aug 210.851.03$0.9419.1%910.232.1K
$52.00Aug 140.901.07$0.9917.2%550.31162
PUTS (0)
No puts meet the criteria

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 78.359.00$8.687.5%61.00277
$42.00Aug 76.407.50$6.9515.8%210.99247
$43.00Aug 75.357.50$6.4333.4%10.99191
$43.50Aug 74.956.70$5.8330.0%20.9973
$44.50Aug 73.906.35$5.1347.8%20.99213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 75.056.70$5.8828.1%21.0042
$57.00Aug 76.208.75$7.4834.1%11.007
$53.00Aug 72.724.70$3.7153.4%--0.9563
$54.00Aug 73.255.60$4.4353.0%--0.9523
$56.00Aug 75.207.70$6.4538.8%--0.9514

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 12.7K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 70.130.22$0.1850.0%1.4K0.16641
$50.00Aug 70.300.40$0.3528.6%1.3K0.292.9K
$57.00Aug 280.801.34$1.0750.5%8470.23311
$48.00Aug 71.101.30$1.2016.7%7450.671.5K
$55.00Aug 70.000.04$0.02200.0%5490.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.760.97$0.8724.1%1.3K0.53155
$40.00Sep 180.851.11$0.9826.5%1860.165.9K
$49.50Aug 71.061.31$1.1921.0%1430.621
$47.00Aug 70.130.23$0.1855.6%1420.17521
$48.00Aug 70.380.51$0.4528.9%1140.33754

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 60 strikes (avg 236.8%, max 801.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21581.1%64.5%801.2%4160
$41.50Aug 7Aug 21472.4%63.1%648.8%--61
$58.00Aug 7Sep 4501.1%78.8%536.2%8125
$39.50Aug 7Aug 21500.8%81.7%513.1%--52
$41.00Aug 7Sep 4393.9%71.0%455.0%9281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21581.1%64.5%801.2%5118
$41.50Aug 7Aug 21472.4%63.1%648.8%4325
$39.50Aug 7Aug 21500.8%81.7%513.1%3272
$41.00Aug 7Sep 11393.9%71.8%448.8%4755
$42.50Aug 7Aug 21296.7%63.7%365.4%6455

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 2.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$56.00Aug 14$0.10$0.90$0.109.00$55.10
$41.00$42.00Sep 4$0.10$0.90$0.109.00$41.10
$55.00$56.00Sep 4$0.11$0.89$0.118.09$55.11
$55.00$56.00Aug 21$0.12$0.88$0.127.33$55.12
$55.00$56.00Aug 28$0.13$0.87$0.136.69$55.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$44.00$43.00Sep 4$0.15$0.85$0.155.67$43.85
$42.00$41.00Sep 4$0.18$0.82$0.184.56$41.82
$46.00$45.00Aug 28$0.19$0.81$0.194.26$45.81
$47.50$47.00Aug 7$0.10$0.40$0.104.00$47.40
$55.00$54.00Aug 28$0.20$0.80$0.204.00$54.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 8.52, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$40.00$42.00Aug 28$1.79$1.79$0.218.52$41.79
$40.50$41.50Aug 14$0.87$0.87$0.136.69$41.37
$43.50$44.00Aug 14$0.40$0.40$0.104.00$43.90
$44.00$44.50Aug 21$0.40$0.40$0.104.00$44.40
$42.00$44.00Sep 4$1.57$1.57$0.433.65$43.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$57.00$55.00Aug 14$1.72$1.72$0.286.14$55.28
$55.00$54.00Aug 21$0.85$0.85$0.155.67$54.15
$51.00$50.00Aug 7$0.84$0.84$0.165.25$50.16
$49.00$48.00Sep 4$0.83$0.83$0.174.88$48.17
$41.50$41.00Aug 14$0.39$0.39$0.113.55$41.11

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 53 found (avg debit $0.74, cheapest $0.09)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$41.50Aug 7Aug 14$0.10472.4%104.5%
$43.00Aug 7Aug 14$0.17193.9%68.7%
$41.00Aug 7Aug 21$0.25393.9%67.6%
$42.50Aug 7Aug 14$0.25296.7%63.6%
$57.00Aug 7Aug 14$0.33268.8%87.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.00Aug 7Aug 14$0.09225.6%67.9%
$39.50Aug 7Aug 14$0.15500.8%113.3%
$58.00Aug 14Aug 28$0.1589.6%72.1%
$41.50Aug 7Aug 14$0.18472.4%104.5%
$43.00Aug 7Aug 14$0.18193.9%68.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 3.20% of stock, avg 13.78%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Aug 7$0.93$0.63$1.56$46.94$50.063.20%
$49.00Aug 7$0.71$0.87$1.58$47.42$50.583.24%
$48.00Aug 7$1.20$0.45$1.65$46.35$49.653.38%
$49.50Aug 7$0.50$1.19$1.69$47.81$51.193.46%
$47.50Aug 7$1.60$0.28$1.88$45.62$49.383.85%
$50.00Aug 7$0.35$1.54$1.89$48.11$51.893.87%
$47.00Aug 7$2.05$0.18$2.23$44.77$49.234.57%
$51.00Aug 7$0.18$2.38$2.56$48.44$53.565.24%
$46.50Aug 7$2.53$0.11$2.64$43.86$49.145.41%
$46.00Aug 7$2.91$0.04$2.95$43.05$48.956.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.59% of stock, avg 8.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Aug 7$0.18$0.11$0.29$46.21$51.29
$51.00$47.00Aug 7$0.18$0.18$0.36$46.64$51.36
$58.00$46.50Aug 7$0.33$0.11$0.44$46.06$58.44
$50.00$46.50Aug 7$0.35$0.11$0.46$46.04$50.46
$51.00$47.50Aug 7$0.18$0.28$0.46$47.04$51.46
$58.00$47.00Aug 7$0.33$0.18$0.51$46.49$58.51
$50.00$47.00Aug 7$0.35$0.18$0.53$46.47$50.53
$49.50$46.50Aug 7$0.50$0.11$0.61$45.89$50.11
$58.00$47.50Aug 7$0.33$0.28$0.61$46.89$58.61
$50.00$47.50Aug 7$0.35$0.28$0.63$46.87$50.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 72 found (best R:R 9.00, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
47/4849/50Aug 28$0.90$0.109.00$47.10$49.90
50/5253/54Sep 4$1.77$0.237.70$50.23$54.77
41/4249/50Aug 28$0.88$0.127.33$41.12$49.88
45/4651/52Sep 4$0.88$0.127.33$45.12$51.88
46/4748/49Aug 28$0.87$0.136.69$46.13$48.87
42/4352/53Sep 11$0.87$0.136.69$42.13$52.87
41/4248/49Sep 4$0.86$0.146.14$41.14$48.86
47/4850/51Aug 28$0.85$0.155.67$47.15$50.85
41/4250/51Aug 28$0.83$0.174.88$41.17$50.83
47/4851/52Aug 28$0.83$0.174.88$47.17$51.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 81 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$40.00$45.00$50.00Sep 18$0.10$4.9049.00
$51.00$52.00$53.00Aug 21$0.05$0.9519.00
$54.00$55.00$56.00Aug 7$0.06$0.9415.67
$50.00$51.00$52.00Aug 7$0.07$0.9313.29
$51.00$52.00$53.00Aug 7$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$45.00$46.00$47.00Sep 4$0.06$0.9415.67
$46.00$47.00$48.00Aug 28$0.08$0.9211.50
$42.00$43.00$44.00Sep 4$0.08$0.9211.50
$48.00$48.50$49.00Aug 7$0.06$0.447.33
$46.00$46.50$47.00Aug 21$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. 63 found (best net $-0.05, 58 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.81$4.19
$45.00$50.001:2Sep 18-$1.28$3.72
$40.00$45.001:2Sep 18-$4.03$0.97
$53.00$54.001:2Aug 7-$0.05$0.95
$55.00$56.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.05$4.95
$55.00$50.001:2Sep 18-$1.61$3.39
$48.00$45.001:2Sep 11-$0.75$2.25
$45.00$43.001:2Sep 11-$0.86$1.14
$41.00$40.001:2Sep 4-$0.21$0.79

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.20%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.000.512.4%8.20%10.63%602.3K
$49.00Sep 11$3.750.580.4%7.68%8.07%48
$49.00Sep 4$3.450.530.4%7.07%7.46%250
$50.00Sep 11$3.400.542.4%6.97%9.40%1049
$50.00Sep 4$3.050.492.4%6.25%8.69%85143
$51.00Sep 11$2.950.504.5%6.04%10.53%61
$49.00Aug 28$2.730.540.4%5.59%5.98%428
$51.00Sep 4$2.670.464.5%5.47%9.96%1136
$50.00Aug 28$2.600.492.4%5.33%7.76%48176
$49.00Aug 21$2.500.520.4%5.12%5.51%1689

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 11,462
Total Puts 3,727
Put/Call Ratio 0.33
Net Difference 7,735

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