Tour v494
MP
MP MATLS CORP A
$49.62 +4.47%
(8/7 10:20) ◀
|
Friday, August 7, 2026 (10:25am)
January 2026
|
▶ (8/7 10:30)
◀ 8/7 10:25 ▶

Option Volume

Detail
ℹ
Current (08/07 10:25am) 18,644
Calls: 14,198 (76%)
Puts: 4,446 (24%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -32.22%
Calls: -37.83% (Calls)
Puts: -4.78% (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 -30.24%
Calls: -27.45%
Puts: -37.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:25am) $2.99M
Calls: $2.50M (84%)
Puts: $486.6K (16%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -77.02%
Calls: -75.38%
Puts: -82.87%
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 -69.11%
Calls: -66.23%
Puts: -78.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:25am) 0.31
Prior (02/24) 0.20
Current vs Prior +53.17%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -16.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:25am) 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 3.24% | 8.97%11.87% | 18.30%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -55.37% | -18.54%-7.61% | -12.23%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -58.94% | -22.09%-12.75% | -13.99%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -55.37% | -18.54%-14.07% | -9.38%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.48% | 14.36%
Calls: 27.40% | 13.49%
Puts: 29.55% | 15.22%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +76.46% | +17.22%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +157.04% | +61.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 84% of dollar volume in calls ($2.50M) vs puts ($486.6K). Light premium activity with dollar volume down 77% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (14,198 calls vs 4,446 puts). P/C ratio rising 53% - 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
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
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 5 of results (avg 7.2%, best 6.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.482.65$2.576.6%3100.503.2K
$50.00Sep 184.204.60$4.409.1%960.532.3K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 182.252.39$2.326.0%750.305.3K
$55.00Sep 187.808.35$8.076.8%130.628.9K
$50.00Sep 184.504.85$4.687.5%200.476.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.90, cheapest $0.88)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Aug 140.820.95$0.8914.6%1360.28137
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.800.95$0.8817.0%1920.145.9K
$45.00Aug 210.851.01$0.9317.2%1390.223.6K

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 78.059.90$8.9820.6%81.00277
$43.00Aug 75.406.95$6.1825.1%691.00191
$44.50Aug 73.506.10$4.8054.2%20.99213
$42.00Aug 76.157.85$7.0024.3%610.99247
$43.50Aug 74.606.70$5.6537.2%20.9973
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 74.155.85$5.0034.0%--1.0023
$55.00Aug 75.157.00$6.0830.4%31.0042
$57.00Aug 76.458.95$7.7032.5%11.007
$53.00Aug 72.724.85$3.7956.2%--0.9763
$56.00Aug 75.407.95$6.6838.2%--0.9614

Most actively traded options today. High liquidity = easy entry/exit. 206 active (total vol 15.6K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.410.53$0.4725.5%1.5K0.382.9K
$51.00Aug 70.180.26$0.2236.4%1.5K0.19641
$57.00Aug 280.801.34$1.0750.5%8470.23311
$49.00Aug 70.881.10$0.9922.2%8230.63466
$48.00Aug 71.511.80$1.6617.5%8120.811.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.330.54$0.4447.7%1.7K0.37155
$40.00Sep 180.800.95$0.8817.0%1920.145.9K
$47.00Aug 70.020.08$0.05120.0%1500.07521
$49.50Aug 70.510.71$0.6132.8%1430.491
$45.00Aug 210.851.01$0.9317.2%1390.223.6K

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 234.4%, max 960.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21714.4%67.4%960.5%4160
$41.50Aug 7Aug 21428.5%68.0%530.2%--61
$58.00Aug 7Sep 11465.6%74.4%525.8%2192
$41.00Aug 7Sep 4430.9%75.5%470.5%47281
$59.00Aug 7Aug 28401.0%73.0%449.6%4591
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21714.4%67.4%960.5%5118
$41.50Aug 7Aug 21428.5%68.0%530.2%4325
$41.00Aug 7Sep 11430.9%69.5%520.2%5755
$42.50Aug 7Aug 21330.1%66.9%393.6%7455
$40.00Aug 7Sep 18317.0%64.6%390.6%1996.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 137 found (best R:R 8.09, avg 1.96)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$57.00Aug 14$0.11$0.89$0.118.09$56.11
$53.00$54.00Aug 14$0.12$0.88$0.127.33$53.12
$57.00$58.00Sep 4$0.12$0.88$0.127.33$57.12
$51.00$52.00Aug 7$0.14$0.86$0.146.14$51.14
$54.00$55.00Aug 14$0.16$0.84$0.165.25$54.16
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Sep 11$0.17$0.83$0.174.88$41.83
$43.00$42.00Sep 11$0.19$0.81$0.194.26$42.81
$48.50$48.00Aug 7$0.11$0.39$0.113.55$48.39
$45.00$44.50Aug 14$0.12$0.38$0.123.17$44.88
$45.50$45.00Aug 14$0.12$0.38$0.123.17$45.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 159 found (best R:R 10.76, avg 1.09)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$42.00$44.00Sep 4$1.83$1.83$0.1710.76$43.83
$41.00$42.00Sep 4$0.77$0.77$0.233.35$41.77
$48.50$49.00Aug 7$0.35$0.35$0.152.33$48.85
$42.00$44.00Aug 28$1.40$1.40$0.602.33$43.40
$47.00$48.00Sep 11$0.70$0.70$0.302.33$47.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$54.00$53.00Aug 21$0.80$0.80$0.204.00$53.20
$50.00$49.00Aug 28$0.78$0.78$0.223.55$49.22
$55.00$54.00Aug 28$0.77$0.77$0.233.35$54.23
$49.00$48.00Sep 4$0.77$0.77$0.233.35$48.23
$55.00$52.00Sep 4$2.30$2.30$0.703.29$52.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.70, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 7Aug 14$0.10401.0%84.8%
$40.00Aug 7Aug 14$0.17317.0%74.0%
$42.50Aug 7Aug 14$0.18330.1%68.2%
$43.50Aug 7Aug 14$0.20219.2%71.7%
$43.00Aug 7Aug 14$0.22218.7%69.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 7Aug 14$0.05330.1%68.8%
$41.50Aug 7Aug 14$0.06428.5%86.2%
$42.00Aug 7Aug 14$0.07272.7%68.5%
$43.00Aug 7Aug 14$0.15218.7%70.3%
$55.00Aug 7Aug 14$0.15192.1%79.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 2.70% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$49.50Aug 7$0.73$0.61$1.34$48.16$50.842.70%
$50.00Aug 7$0.47$0.88$1.35$48.65$51.352.72%
$49.00Aug 7$0.99$0.44$1.43$47.57$50.432.88%
$48.50Aug 7$1.34$0.27$1.61$46.89$50.113.24%
$48.00Aug 7$1.66$0.16$1.82$46.18$49.823.67%
$51.00Aug 7$0.22$1.61$1.83$49.17$52.833.69%
$47.50Aug 7$2.09$0.09$2.18$45.32$49.684.39%
$47.00Aug 7$2.50$0.05$2.55$44.45$49.555.14%
$46.50Aug 7$2.77$0.04$2.81$43.69$49.315.66%
$52.00Aug 7$0.08$3.03$3.11$48.89$55.116.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.28% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$47.50Aug 7$0.05$0.09$0.14$47.36$53.14
$52.00$47.50Aug 7$0.08$0.09$0.17$47.33$52.17
$53.00$48.00Aug 7$0.05$0.16$0.21$47.79$53.21
$52.00$48.00Aug 7$0.08$0.16$0.24$47.76$52.24
$51.00$47.50Aug 7$0.22$0.09$0.31$47.19$51.31
$53.00$48.50Aug 7$0.05$0.27$0.32$48.18$53.32
$52.00$48.50Aug 7$0.08$0.27$0.35$48.15$52.35
$58.00$47.50Aug 7$0.28$0.09$0.37$47.13$58.37
$51.00$48.00Aug 7$0.22$0.16$0.38$47.62$51.38
$58.00$48.00Aug 7$0.28$0.16$0.44$47.56$58.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 9.00, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4145/46Aug 28$0.90$0.109.00$40.10$45.90
40/4147/48Sep 4$0.90$0.109.00$40.10$47.90
44/4550/51Aug 28$0.89$0.118.09$44.11$50.89
47/4849/50Aug 28$0.89$0.118.09$47.11$49.89
42/4347/48Sep 11$0.89$0.118.09$42.11$47.89
48/4950/51Sep 11$0.89$0.118.09$48.11$50.89
42/4348/49Sep 4$0.88$0.127.33$42.12$48.88
41/4246/47Aug 28$0.87$0.136.69$41.13$46.87
43/4451/52Sep 4$0.87$0.136.69$43.13$51.87
41/4247/48Sep 11$0.87$0.136.69$41.13$47.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 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
$55.00$56.00$57.00Aug 14$0.07$0.9313.29
$54.00$55.00$56.00Aug 21$0.07$0.9313.29
$51.00$52.00$53.00Aug 14$0.08$0.9211.50
$48.00$49.00$50.00Aug 28$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$49.00$50.00$51.00Aug 21$0.08$0.9211.50
$45.00$46.00$47.00Aug 28$0.08$0.9211.50
$40.00$40.50$41.00Aug 21$0.05$0.459.00
$40.00$41.00$42.00Aug 28$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 68 found (best net $-1.18, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.18$3.82
$45.00$50.001:2Sep 18-$2.02$2.98
$55.00$58.001:2Sep 11-$1.18$1.82
$40.00$45.001:2Sep 18-$3.33$1.67
$55.00$56.001:2Aug 7-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.29$3.71
$48.00$45.001:2Sep 11-$0.73$2.27
$45.00$43.001:2Sep 11-$0.90$1.10
$51.00$50.001:2Aug 7-$0.15$0.85
$52.00$51.001:2Aug 7-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.46%, avg 3.04%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.200.530.8%8.46%9.23%962.3K
$50.00Sep 11$3.300.510.8%6.65%7.42%1049
$50.00Sep 4$3.250.500.8%6.55%7.32%88143
$51.00Sep 11$3.000.472.8%6.05%8.83%61
$51.00Sep 4$2.850.472.8%5.74%8.52%1336
$55.00Sep 18$2.640.3710.8%5.32%16.16%1344.3K
$50.00Aug 21$2.480.500.8%5.00%5.76%3103.2K
$50.00Aug 28$2.480.490.8%5.00%5.76%50176
$52.00Sep 4$2.460.434.8%4.96%9.75%123
$52.00Sep 11$2.410.434.8%4.86%9.65%1177

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 14,198
Total Puts 4,446
Put/Call Ratio 0.31
Net Difference 9,752

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