Tour v494
MP
MP MATLS CORP A
$50.00 +5.29%
(8/7 10:25) ◀
|
Friday, August 7, 2026 (10:30am)
January 2026
|
▶ (8/7 10:35)
◀ 8/7 10:30 ▶

Option Volume

Detail
ℹ
Current (08/07 10:30am) 19,463
Calls: 14,872 (76%)
Puts: 4,591 (24%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -29.24%
Calls: -34.88% (Calls)
Puts: -1.67% (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 -27.18%
Calls: -24.00%
Puts: -35.85%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:30am) $3.41M
Calls: $2.95M (87%)
Puts: $455.8K (13%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -73.79%
Calls: -70.94%
Puts: -83.96%
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 -64.76%
Calls: -60.15%
Puts: -79.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:30am) 0.31
Prior (02/24) 0.20
Current vs Prior +51.00%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -18.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:30am) 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 2.70% | 8.44%11.60% | 18.12%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -62.86% | -23.34%-9.71% | -13.09%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -65.83% | -26.68%-14.74% | -14.83%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -62.86% | -23.34%-16.02% | -10.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.55% | 9.95%
Calls: 34.33% | 8.53%
Puts: 36.76% | 11.37%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +120.26% | -18.78%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +220.85% | +11.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 87% of dollar volume in calls ($2.95M) vs puts ($455.8K). Light premium activity with dollar volume down 74% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (14,872 calls vs 4,591 puts). P/C ratio rising 51% - 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
10:30BULLISHBULLISHBULLISH
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 8 of results (avg 7.4%, best 4.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.210.22$0.224.5%2450.081.9K
$50.00Sep 184.554.80$4.685.3%980.552.3K
$60.00Sep 181.711.84$1.787.3%3210.275.6K
$50.00Aug 142.022.20$2.118.5%3910.52802
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 187.357.85$7.606.6%130.618.9K
$50.00Sep 184.204.55$4.388.0%360.456.3K
$51.00Aug 142.552.80$2.689.3%70.5512
$49.00Aug 212.172.39$2.289.6%340.4196

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.51, cheapest $0.22)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.210.22$0.224.5%2450.081.9K
$60.00Aug 210.450.53$0.4916.3%1150.142.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 180.750.90$0.8318.1%1930.135.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 124 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 148.1510.80$9.4828.0%101.0039
$42.00Aug 146.208.95$7.5736.3%21.0032
$40.00Aug 78.1510.70$9.4327.0%81.00277
$42.00Aug 76.158.55$7.3532.7%961.00247
$43.00Aug 75.407.50$6.4532.6%690.99191
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 74.556.85$5.7040.4%41.0042
$57.00Aug 76.358.90$7.6333.4%11.007
$60.00Aug 79.3511.35$10.3519.3%11.0036
$54.00Aug 73.355.35$4.3546.0%--0.9623
$56.00Aug 75.407.90$6.6537.6%--0.9514

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 17.0K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.550.78$0.6734.3%1.5K0.532.9K
$51.00Aug 70.250.37$0.3138.7%1.5K0.31641
$49.00Aug 71.141.47$1.3125.2%8590.75466
$48.00Aug 71.802.40$2.1028.6%8570.891.5K
$57.00Aug 280.941.40$1.1739.3%8500.24311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.210.37$0.2955.2%1.7K0.25155
$40.00Sep 180.750.90$0.8318.1%1930.135.9K
$47.00Aug 70.040.07$0.0650.0%1510.06521
$45.00Aug 210.660.96$0.8137.0%1490.203.6K
$49.50Aug 70.370.52$0.4533.3%1430.361

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 61 strikes (avg 254.9%, max 926.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21745.4%72.6%926.4%4160
$43.50Aug 7Aug 21527.8%66.6%692.4%3160
$41.50Aug 7Aug 21452.5%69.7%549.1%--61
$58.00Aug 7Sep 11440.2%72.5%507.1%2192
$41.00Aug 7Sep 4453.8%78.4%478.7%47281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21745.4%72.6%926.4%5118
$43.50Aug 7Aug 21527.8%66.6%692.4%3335
$41.50Aug 7Aug 21452.5%69.7%549.1%4325
$41.00Aug 7Sep 11453.8%72.4%526.8%5755
$42.50Aug 7Aug 21351.7%63.2%456.6%7455

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 133 found (best R:R 7.33, avg 2.30)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$56.00Aug 14$0.12$0.88$0.127.33$55.12
$56.00$57.00Aug 14$0.12$0.88$0.127.33$56.12
$57.00$58.00Aug 14$0.12$0.88$0.127.33$57.12
$56.00$57.00Aug 21$0.12$0.88$0.127.33$56.12
$47.00$48.00Aug 28$0.12$0.88$0.127.33$47.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Sep 11$0.16$0.84$0.165.25$41.84
$43.00$42.00Sep 11$0.19$0.81$0.194.26$42.81
$47.00$46.00Sep 4$0.20$0.80$0.204.00$46.80
$49.00$48.50Aug 7$0.11$0.39$0.113.55$48.89
$46.00$45.50Aug 14$0.11$0.39$0.113.55$45.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 166 found (best R:R 9.71, avg 1.29)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$44.00$45.00Aug 28$0.85$0.85$0.155.67$44.85
$42.00$44.00Sep 4$1.68$1.68$0.325.25$43.68
$40.00$42.00Aug 28$1.62$1.62$0.384.26$41.62
$45.50$46.00Aug 21$0.40$0.40$0.104.00$45.90
$48.00$48.50Aug 7$0.38$0.38$0.123.17$48.38
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$60.00$57.00Aug 7$2.72$2.72$0.289.71$57.28
$57.00$55.00Aug 14$1.80$1.80$0.209.00$55.20
$60.00$58.00Aug 28$1.78$1.78$0.228.09$58.22
$60.00$55.00Sep 18$4.25$4.25$0.755.67$55.75
$57.00$56.00Aug 28$0.83$0.83$0.174.88$56.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 55 found (avg debit $0.67, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.00Aug 7Aug 14$0.05333.9%73.2%
$40.50Aug 7Aug 14$0.05745.4%166.9%
$41.50Aug 7Aug 14$0.10452.5%89.6%
$43.00Aug 7Aug 14$0.10235.4%71.5%
$59.00Aug 7Aug 14$0.17379.8%87.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 7Aug 14$0.05351.7%72.0%
$41.50Aug 7Aug 14$0.06452.5%89.6%
$42.00Aug 7Aug 14$0.07267.8%71.6%
$60.00Aug 7Aug 14$0.08290.3%88.1%
$43.00Aug 7Aug 14$0.13235.4%71.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 122 found (cheapest 2.70% of stock, avg 13.90%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 7$0.67$0.68$1.35$48.65$51.352.70%
$49.50Aug 7$0.95$0.45$1.40$48.10$50.902.80%
$49.00Aug 7$1.31$0.29$1.60$47.40$50.603.20%
$51.00Aug 7$0.31$1.32$1.63$49.37$52.633.26%
$48.50Aug 7$1.72$0.18$1.90$46.60$50.403.80%
$48.00Aug 7$2.10$0.10$2.20$45.80$50.204.40%
$52.00Aug 7$0.13$2.13$2.26$49.74$54.264.52%
$47.50Aug 7$2.60$0.07$2.67$44.83$50.175.34%
$47.00Aug 7$2.88$0.06$2.94$44.06$49.945.88%
$53.00Aug 7$0.06$3.13$3.19$49.81$56.196.38%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.48% of stock, avg 7.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Aug 7$0.06$0.18$0.24$48.26$53.24
$59.00$48.50Aug 7$0.10$0.18$0.28$48.22$59.28
$52.00$48.50Aug 7$0.13$0.18$0.31$48.19$52.31
$53.00$49.00Aug 7$0.06$0.29$0.35$48.65$53.35
$59.00$49.00Aug 7$0.10$0.29$0.39$48.61$59.39
$52.00$49.00Aug 7$0.13$0.29$0.42$48.58$52.42
$58.00$48.50Aug 7$0.28$0.18$0.46$48.04$58.46
$51.00$48.50Aug 7$0.31$0.18$0.49$48.01$51.49
$53.00$49.50Aug 7$0.06$0.45$0.51$48.99$53.51
$53.00$43.50Aug 7$0.06$0.48$0.54$42.96$53.54

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 9.00, avg credit $0.89)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
40/4152/53Aug 28$0.90$0.109.00$40.10$52.90
45/4652/53Aug 28$0.90$0.109.00$45.10$52.90
47/4850/51Sep 4$0.90$0.109.00$47.10$50.90
46/4750/51Aug 28$0.89$0.118.09$46.11$50.89
41/4247/48Sep 11$0.89$0.118.09$41.11$47.89
46/4749/50Aug 28$0.88$0.127.33$46.12$49.88
47/4852/53Aug 28$0.88$0.127.33$47.12$52.88
42/4351/52Sep 4$0.87$0.136.69$42.13$51.87
49/5054/55Sep 4$0.86$0.146.14$49.14$54.86
42/4348/49Sep 11$0.86$0.146.14$42.14$48.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 84 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Sep 4$0.06$0.9415.67
$47.00$48.00$49.00Sep 11$0.06$0.9415.67
$53.00$54.00$55.00Aug 14$0.08$0.9211.50
$58.00$59.00$60.00Aug 7$0.09$0.9110.11
$57.00$58.00$59.00Aug 14$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 21$0.06$0.9415.67
$51.00$52.00$53.00Aug 21$0.07$0.9313.29
$48.50$49.00$49.50Aug 7$0.05$0.459.00
$40.00$41.00$42.00Aug 28$0.10$0.909.00
$48.00$49.00$50.00Sep 11$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. 77 found (best net $-0.72, 70 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.72$4.28
$50.00$55.001:2Sep 18-$1.00$4.00
$45.00$50.001:2Sep 18-$2.06$2.94
$57.00$60.001:2Aug 21-$0.11$2.89
$55.00$58.001:2Sep 11-$1.18$1.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.16$3.84
$60.00$55.001:2Sep 18-$3.35$1.65
$45.00$43.001:2Sep 11-$0.89$1.11
$41.00$40.001:2Aug 28-$0.20$0.80
$47.00$45.001:2Sep 11-$1.21$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 9.10%, avg 3.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$50.00Sep 18$4.550.550.0%9.10%9.10%982.3K
$50.00Sep 4$3.500.530.0%7.00%7.00%88143
$50.00Sep 11$3.450.530.0%6.90%6.90%1049
$51.00Sep 4$3.150.492.0%6.30%8.30%1336
$51.00Sep 11$3.000.502.0%6.00%8.00%61
$52.00Sep 4$2.790.454.0%5.58%9.58%123
$50.00Aug 21$2.760.540.0%5.52%5.52%3333.2K
$50.00Aug 28$2.710.520.0%5.42%5.42%50176
$55.00Sep 18$2.680.4010.0%5.36%15.36%1514.3K
$52.00Aug 28$2.520.444.0%5.04%9.04%1164

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 14,872
Total Puts 4,591
Put/Call Ratio 0.31
Net Difference 10,281

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