Tour v494
MP
MP MATLS CORP A
$48.62 +2.38%
(8/7 10:10) ◀
|
Friday, August 7, 2026 (10:15am)
January 2026
|
▶ (8/7 10:20)
◀ 8/7 10:15 ▶

Option Volume

Detail
ℹ
Current (08/07 10:15am) 17,070
Calls: 12,870 (75%)
Puts: 4,200 (25%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -37.94%
Calls: -43.65% (Calls)
Puts: -10.04% (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 -36.13%
Calls: -34.23%
Puts: -41.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:15am) $2.49M
Calls: $1.89M (76%)
Puts: $607.6K (24%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -80.80%
Calls: -81.42%
Puts: -78.61%
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 -74.20%
Calls: -74.51%
Puts: -73.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:15am) 0.33
Prior (02/24) 0.20
Current vs Prior +59.63%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -13.44%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:15am) 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 3.50% | 8.99%11.79% | 18.68%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -51.90% | -18.36%-8.27% | -10.42%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -55.75% | -21.91%-13.38% | -12.22%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -51.90% | -18.36%-14.68% | -7.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.16% | 17.66%
Calls: 29.49% | 18.66%
Puts: 22.83% | 16.67%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +62.08% | +44.16%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +136.10% | +98.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.89M) vs puts ($607.6K). Light premium activity with dollar volume down 81% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (12,870 calls vs 4,200 puts). P/C ratio rising 60% - increased hedging/bearish positioning.

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
10:15BULLISHBULLISHBULLISH
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 9 of results (avg 8.3%, best 3.7%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 182.412.50$2.463.7%1160.354.3K
$50.00Aug 212.072.27$2.179.2%2760.453.2K
$41.00Sep 48.209.00$8.609.3%10.826
$45.00Sep 186.106.70$6.409.4%220.681.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.905.25$5.086.9%200.506.3K
$55.00Sep 188.258.90$8.577.6%130.658.9K
$52.00Aug 214.605.05$4.829.3%--0.6522
$45.00Sep 182.432.67$2.559.4%730.325.3K
$53.00Aug 215.305.85$5.579.9%--0.7014

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. 123 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 148.0510.25$9.1524.0%101.0039
$40.00Aug 78.059.30$8.6814.4%81.00277
$43.00Aug 75.406.15$5.7813.0%310.99191
$44.50Aug 73.506.10$4.8054.2%20.99213
$43.50Aug 74.606.70$5.6537.2%20.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 74.855.85$5.3518.7%--1.0023
$55.00Aug 75.957.00$6.4816.2%31.0042
$56.00Aug 75.407.95$6.6838.2%--1.0014
$57.00Aug 76.458.95$7.7032.5%11.007
$53.00Aug 72.724.95$3.8458.1%--0.9563

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 14.3K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 70.100.13$0.1225.0%1.5K0.12641
$50.00Aug 70.200.30$0.2540.0%1.4K0.242.9K
$57.00Aug 280.801.31$1.0648.1%8470.22311
$49.00Aug 70.500.65$0.5726.3%8040.43466
$48.00Aug 70.951.15$1.0519.0%7690.651.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.811.02$0.9222.8%1.6K0.57155
$40.00Sep 180.871.13$1.0026.0%1890.165.9K
$47.00Aug 70.120.21$0.1656.2%1430.17521
$49.50Aug 71.141.37$1.2518.4%1430.691
$45.00Aug 210.901.18$1.0426.9%1330.263.6K

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 243.2%, max 812.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21579.1%63.4%812.8%4160
$39.00Aug 7Aug 28616.6%75.2%719.5%161
$41.50Aug 7Aug 21469.2%65.4%617.6%--61
$58.00Aug 7Sep 11518.4%76.9%574.2%2192
$39.50Aug 7Aug 21469.8%80.6%483.0%--52
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21579.1%63.4%812.8%5118
$39.00Aug 7Sep 4616.6%71.6%761.1%--327
$41.50Aug 7Aug 21469.2%65.4%617.6%4325
$41.00Aug 7Sep 11391.1%66.7%486.7%4755
$39.50Aug 7Aug 21469.8%80.6%483.0%3272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 135 found (best R:R 7.33, avg 2.11)

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 21$0.12$0.88$0.127.33$56.12
$41.00$42.00Sep 4$0.12$0.88$0.127.33$41.12
$50.00$51.00Aug 7$0.13$0.87$0.136.69$50.13
$55.00$56.00Aug 28$0.13$0.87$0.136.69$55.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$43.00$42.00Sep 4$0.14$0.86$0.146.14$42.86
$48.00$47.00Sep 4$0.16$0.84$0.165.25$47.84
$43.00$42.00Sep 11$0.18$0.82$0.184.56$42.82
$42.00$41.00Sep 11$0.19$0.81$0.194.26$41.81
$56.00$55.00Aug 7$0.20$0.80$0.204.00$55.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 160 found (best R:R 10.76, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Sep 4$1.83$1.83$0.1710.76$43.83
$48.00$49.00Sep 4$0.88$0.88$0.127.33$48.88
$44.00$45.00Sep 4$0.82$0.82$0.184.56$44.82
$45.00$45.50Aug 21$0.38$0.38$0.123.17$45.38
$40.00$45.00Sep 18$3.55$3.55$1.452.45$43.55
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$52.00$51.00Aug 7$0.79$0.79$0.213.76$51.21
$41.50$41.00Aug 14$0.39$0.39$0.113.55$41.11
$54.00$53.00Aug 21$0.78$0.78$0.223.55$53.22
$50.00$49.50Aug 7$0.38$0.38$0.123.17$49.62
$52.00$51.00Aug 14$0.75$0.75$0.253.00$51.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 52 found (avg debit $0.74, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 7Aug 14$0.15292.7%62.0%
$57.00Aug 7Aug 14$0.25279.6%85.6%
$41.00Aug 7Aug 21$0.33391.1%66.2%
$56.00Aug 7Aug 14$0.33212.3%83.9%
$44.00Aug 7Aug 14$0.35182.6%67.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 7Aug 14$0.05292.7%62.0%
$42.00Aug 7Aug 14$0.09255.6%65.0%
$58.00Aug 14Aug 28$0.1390.5%76.0%
$41.50Aug 7Aug 14$0.18469.2%101.0%
$43.00Aug 7Aug 14$0.18190.3%65.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 121 found (cheapest 2.96% of stock, avg 13.84%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$48.50Aug 7$0.78$0.66$1.44$47.06$49.942.96%
$48.00Aug 7$1.05$0.44$1.49$46.51$49.493.06%
$49.00Aug 7$0.57$0.92$1.49$47.51$50.493.06%
$49.50Aug 7$0.38$1.25$1.63$47.87$51.133.35%
$47.50Aug 7$1.38$0.28$1.66$45.84$49.163.41%
$50.00Aug 7$0.25$1.63$1.88$48.12$51.883.87%
$47.00Aug 7$1.80$0.16$1.96$45.04$48.964.03%
$46.50Aug 7$2.34$0.10$2.44$44.06$48.945.02%
$51.00Aug 7$0.12$2.61$2.73$48.27$53.735.61%
$46.00Aug 7$2.84$0.06$2.90$43.10$48.905.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.45% of stock, avg 8.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$51.00$46.50Aug 7$0.12$0.10$0.22$46.28$51.22
$51.00$47.00Aug 7$0.12$0.16$0.28$46.72$51.28
$50.00$46.50Aug 7$0.25$0.10$0.35$46.15$50.35
$51.00$47.50Aug 7$0.12$0.28$0.40$47.10$51.40
$50.00$47.00Aug 7$0.25$0.16$0.41$46.59$50.41
$58.00$46.50Aug 7$0.33$0.10$0.43$46.07$58.43
$49.50$46.50Aug 7$0.38$0.10$0.48$46.02$49.98
$58.00$47.00Aug 7$0.33$0.16$0.49$46.51$58.49
$50.00$47.50Aug 7$0.25$0.28$0.53$46.97$50.53
$49.50$47.00Aug 7$0.38$0.16$0.54$46.46$50.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 8.09, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
44/4550/51Aug 28$0.89$0.118.09$44.11$50.89
43/4451/52Sep 4$0.89$0.118.09$43.11$51.89
41/4248/49Sep 11$0.89$0.118.09$41.11$48.89
40/4142/44Aug 28$1.77$0.237.70$39.23$43.77
49/5053/54Sep 4$0.88$0.127.33$49.12$53.88
42/4348/49Sep 11$0.88$0.127.33$42.12$48.88
41/4245/46Aug 28$0.87$0.136.69$41.13$45.87
50/5253/54Sep 4$1.73$0.276.41$50.27$54.73
40/4147/48Aug 28$0.86$0.146.14$40.14$47.86
46/4751/52Sep 4$0.86$0.146.14$46.14$51.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$56.00$57.00$58.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Sep 4$0.05$0.9519.00
$50.00$51.00$52.00Aug 7$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.07$0.9313.29
$46.00$47.00$48.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$41.00$42.00$43.00Sep 4$0.07$0.9313.29
$43.00$44.00$45.00Sep 4$0.07$0.9313.29
$50.00$51.00$52.00Aug 14$0.08$0.9211.50
$49.00$50.00$51.00Aug 21$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-0.02, 64 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$0.92$4.08
$45.00$50.001:2Sep 18-$1.60$3.40
$40.00$45.001:2Sep 18-$2.85$2.15
$55.00$58.001:2Sep 11-$1.20$1.80
$55.00$56.001:2Aug 7$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Sep 18-$0.02$4.98
$55.00$50.001:2Sep 18-$1.59$3.41
$48.00$45.001:2Sep 11-$0.50$2.50
$45.00$43.001:2Sep 11-$0.75$1.25
$41.00$40.001:2Aug 28-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 7.82%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$3.800.502.8%7.82%10.65%832.3K
$49.00Sep 11$3.550.530.8%7.30%8.08%48
$50.00Sep 11$3.300.492.8%6.79%9.63%1049
$49.00Sep 4$3.250.520.8%6.68%7.47%250
$50.00Sep 4$3.000.482.8%6.17%9.01%85143
$49.00Aug 28$2.980.520.8%6.13%6.91%428
$51.00Sep 11$2.960.464.9%6.09%10.98%61
$50.00Aug 28$2.480.472.8%5.10%7.94%49176
$51.00Sep 4$2.480.444.9%5.10%10.00%1336
$49.00Aug 21$2.410.510.8%4.96%5.74%2289

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 12,870
Total Puts 4,200
Put/Call Ratio 0.33
Net Difference 8,670

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