Tour v494
MP
MP MATLS CORP A
$48.66 +2.46%
(8/7 10:05) ◀
|
Friday, August 7, 2026 (10:10am)
January 2026
|
▶ (8/7 10:15)
◀ 8/7 10:10 ▶

Option Volume

Detail
ℹ
Current (08/07 10:10am) 16,344
Calls: 12,218 (75%)
Puts: 4,126 (25%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -40.58%
Calls: -46.50% (Calls)
Puts: -11.63% (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 -38.85%
Calls: -37.57%
Puts: -42.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:10am) $2.40M
Calls: $1.82M (76%)
Puts: $580.4K (24%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -81.54%
Calls: -82.10%
Puts: -79.57%
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 -75.19%
Calls: -75.44%
Puts: -74.36%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:10am) 0.34
Prior (02/24) 0.20
Current vs Prior +65.18%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -10.41%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:10am) 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 3.58% | 8.78%11.92% | 18.80%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -50.81% | -20.29%-7.22% | -9.81%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -54.74% | -23.76%-12.39% | -11.62%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -50.81% | -20.29%-13.71% | -6.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.27% | 16.62%
Calls: 21.43% | 15.49%
Puts: 21.11% | 17.76%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +31.78% | +35.67%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +91.97% | +86.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.82M) vs puts ($580.4K). Light premium activity with dollar volume down 82% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (12,218 calls vs 4,126 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
10:10BULLISHBULLISHBULLISH
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 6 of results (avg 9.0%, best 7.1%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.322.54$2.439.1%820.354.3K
$40.50Aug 218.058.85$8.459.5%30.9428
$40.00Sep 189.5510.50$10.039.5%90.84633
$41.50Aug 217.207.95$7.589.9%--0.9114
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 188.158.75$8.457.1%130.658.9K
$50.00Sep 184.855.30$5.078.9%200.506.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Aug 140.861.04$0.9518.9%550.29162
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 123 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 78.259.30$8.7812.0%81.00277
$43.00Aug 75.307.40$6.3533.1%11.00191
$43.50Aug 74.806.70$5.7533.0%21.0073
$44.00Aug 74.205.55$4.8827.7%101.00240
$44.50Aug 73.706.25$4.9751.3%21.00213
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 75.056.70$5.8828.1%20.9842
$57.00Aug 76.258.75$7.5033.3%10.987
$56.00Aug 75.257.70$6.4837.8%--0.9814
$54.00Aug 73.255.70$4.4754.8%--0.9723
$53.00Aug 72.724.70$3.7153.4%--0.9663

Most actively traded options today. High liquidity = easy entry/exit. 198 active (total vol 13.7K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 70.100.15$0.1338.5%1.4K0.13641
$50.00Aug 70.250.31$0.2821.4%1.3K0.242.9K
$57.00Aug 280.801.31$1.0648.1%8470.23311
$49.00Aug 70.520.69$0.6127.9%7980.42466
$48.00Aug 71.011.21$1.1118.0%7600.641.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.800.99$0.9021.1%1.6K0.58155
$40.00Sep 180.851.11$0.9826.5%1860.165.9K
$49.50Aug 71.101.34$1.2219.7%1430.681
$47.00Aug 70.110.22$0.1764.7%1420.18521
$45.00Aug 210.901.17$1.0326.2%1330.253.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 62 strikes (avg 249.8%, max 797.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21573.1%63.9%797.5%4160
$39.00Aug 7Aug 28610.5%76.4%699.6%161
$41.50Aug 7Aug 21464.1%63.4%632.2%--61
$58.00Aug 7Sep 4516.8%79.3%551.4%8125
$39.50Aug 7Aug 21465.0%81.0%473.8%--52
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21573.1%63.9%797.5%5118
$39.00Aug 7Sep 4610.5%72.6%740.7%--327
$41.50Aug 7Aug 21464.1%63.4%632.2%4325
$39.50Aug 7Aug 21465.0%81.0%473.8%3272
$42.00Aug 7Sep 11345.3%60.3%472.5%22649

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 7.33, avg 1.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$54.00$55.00Aug 14$0.12$0.88$0.127.33$54.12
$56.00$57.00Aug 14$0.13$0.87$0.136.69$56.13
$55.00$56.00Aug 28$0.13$0.87$0.136.69$55.13
$50.00$51.00Aug 7$0.15$0.85$0.155.67$50.15
$53.00$54.00Aug 14$0.15$0.85$0.155.67$53.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$46.00$45.00Aug 28$0.19$0.81$0.194.26$45.81
$55.00$54.00Aug 28$0.20$0.80$0.204.00$54.80
$47.50$47.00Aug 7$0.11$0.39$0.113.55$47.39
$44.00$43.50Aug 14$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. 153 found (best R:R 7.33, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Sep 4$1.58$1.58$0.423.76$43.58
$48.00$49.00Sep 4$0.78$0.78$0.223.55$48.78
$43.50$44.00Aug 14$0.38$0.38$0.123.17$43.88
$46.50$47.00Aug 14$0.38$0.38$0.123.17$46.88
$43.50$44.00Aug 21$0.38$0.38$0.123.17$43.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$55.00$54.00Aug 21$0.88$0.88$0.127.33$54.12
$57.00$55.00Aug 14$1.72$1.72$0.286.14$55.28
$49.00$48.00Sep 4$0.83$0.83$0.174.88$48.17
$51.00$50.00Aug 28$0.79$0.79$0.213.76$50.21
$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. 52 found (avg debit $0.74, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 7Aug 14$0.12289.1%61.1%
$43.00Aug 7Aug 14$0.15187.8%65.9%
$57.00Aug 7Aug 14$0.24279.1%83.8%
$41.00Aug 7Aug 21$0.29386.7%67.0%
$45.50Aug 7Aug 14$0.32185.2%71.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 14Aug 28$0.1391.7%72.8%
$41.50Aug 7Aug 14$0.18464.1%101.5%
$43.00Aug 7Aug 14$0.18187.8%65.9%
$39.50Aug 7Aug 14$0.19465.0%110.6%
$43.50Aug 7Aug 14$0.22171.8%64.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 3.02% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Aug 7$0.84$0.63$1.47$47.03$49.973.02%
$49.00Aug 7$0.61$0.90$1.51$47.49$50.513.10%
$48.00Aug 7$1.11$0.43$1.54$46.46$49.543.16%
$49.50Aug 7$0.41$1.22$1.63$47.87$51.133.35%
$47.50Aug 7$1.46$0.28$1.74$45.76$49.243.58%
$50.00Aug 7$0.28$1.60$1.88$48.12$51.883.86%
$47.00Aug 7$1.91$0.17$2.08$44.92$49.084.27%
$46.50Aug 7$2.38$0.10$2.48$44.02$48.985.10%
$51.00Aug 7$0.13$2.52$2.65$48.35$53.655.45%
$46.00Aug 7$2.90$0.04$2.94$43.06$48.946.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.47% of stock, avg 8.03%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Aug 7$0.13$0.10$0.23$46.27$51.23
$51.00$47.00Aug 7$0.13$0.17$0.30$46.70$51.30
$50.00$46.50Aug 7$0.28$0.10$0.38$46.12$50.38
$51.00$47.50Aug 7$0.13$0.28$0.41$47.09$51.41
$58.00$46.50Aug 7$0.33$0.10$0.43$46.07$58.43
$50.00$47.00Aug 7$0.28$0.17$0.45$46.55$50.45
$58.00$47.00Aug 7$0.33$0.17$0.50$46.50$58.50
$49.50$46.50Aug 7$0.41$0.10$0.51$45.99$50.01
$50.00$47.50Aug 7$0.28$0.28$0.56$46.94$50.56
$51.00$48.00Aug 7$0.13$0.43$0.56$47.44$51.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 12.33, avg credit $0.91)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
50/5254/55Sep 4$1.85$0.1512.33$50.15$55.85
47/4849/50Aug 28$0.90$0.109.00$47.10$49.90
44/4550/51Sep 4$0.90$0.109.00$44.10$50.90
41/4251/52Aug 28$0.89$0.118.09$41.11$51.89
50/5253/54Sep 4$1.77$0.237.70$50.23$54.77
40/4151/52Sep 4$0.88$0.127.33$40.12$51.88
41/4247/48Aug 28$0.87$0.136.69$41.13$47.87
41/4249/50Aug 28$0.86$0.146.14$41.14$49.86
49/5051/52Aug 28$0.86$0.146.14$49.14$51.86
47/4849/50Sep 4$0.85$0.155.67$47.15$49.85

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
$51.00$52.00$53.00Aug 14$0.05$0.9519.00
$50.00$51.00$52.00Aug 21$0.07$0.9313.29
$50.00$51.00$52.00Aug 7$0.08$0.9211.50
$50.00$51.00$52.00Aug 14$0.08$0.9211.50
$48.00$49.00$50.00Aug 28$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Sep 4$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.09$0.9110.11
$46.00$47.00$48.00Aug 28$0.09$0.9110.11
$47.50$48.00$48.50Aug 7$0.05$0.459.00
$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. 70 found (best net $-0.01, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.78$4.22
$45.00$50.001:2Sep 18-$1.56$3.44
$40.00$45.001:2Sep 18-$3.17$1.83
$52.00$53.001:2Aug 7$0.00$1.00
$56.00$57.001:2Aug 14-$0.13$0.87
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.01$4.99
$55.00$50.001:2Sep 18-$1.69$3.31
$48.00$45.001:2Sep 11-$0.81$2.19
$45.00$43.001:2Sep 11-$0.79$1.21
$41.00$40.001:2Sep 4-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 7.91%, avg 3.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$3.850.502.8%7.91%10.67%782.3K
$49.00Sep 11$3.750.570.7%7.71%8.41%48
$49.00Sep 4$3.450.530.7%7.09%7.79%250
$50.00Sep 11$3.400.532.8%6.99%9.74%1049
$50.00Sep 4$3.100.492.8%6.37%9.12%85143
$51.00Sep 11$2.950.494.8%6.06%10.87%61
$49.00Aug 28$2.730.530.7%5.61%6.31%428
$51.00Sep 4$2.670.464.8%5.49%10.30%1236
$50.00Aug 28$2.650.482.8%5.45%8.20%49176
$49.00Aug 21$2.430.510.7%4.99%5.69%1789

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 12,218
Total Puts 4,126
Put/Call Ratio 0.34
Net Difference 8,092

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