Tour v494
MP
MP MATLS CORP A
$50.09 +5.47%
(8/7 10:30) ◀
|
Friday, August 7, 2026 (10:35am)
January 2026
|
▶ (8/7 15:17)
◀ 8/7 10:35 ▶

Option Volume

Detail
ℹ
Current (08/07 10:35am) 20,354
Calls: 15,651 (77%)
Puts: 4,703 (23%)
Prior (02/24) 27,507
Calls: 22,838 (83%)
Puts: 4,669 (17%)
Current vs Prior -26.00%
Calls: -31.47% (Calls)
Puts: +0.73% (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 -23.84%
Calls: -20.02%
Puts: -34.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 10:35am) $3.59M
Calls: $3.10M (86%)
Puts: $487.2K (14%)
Prior (02/24) $12.99M
Calls: $10.15M (78%)
Puts: $2.84M (22%)
Current vs Prior -72.40%
Calls: -69.48%
Puts: -82.85%
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 -62.90%
Calls: -58.14%
Puts: -78.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 10:35am) 0.30
Prior (02/24) 0.20
Current vs Prior +46.98%
Prior 7-Day Average 0.38
Current vs Prior 7-Day Avg -20.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 10:35am) 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 3.91% | 9.56%12.38% | 18.43%
Prior 7.27% | 11.01%12.85% | 20.85%
Current vs Prior -46.17% | -13.14%-3.66% | -11.61%
Prior 7-Day Avg 7.90% | 11.51%13.61% | 21.28%
Current vs 7-Day Avg -50.48% | -16.92%-9.02% | -13.39%
Prior 7-Day Eod 7.27% | 11.01%13.81% | 20.19%
Current vs 7-Day Eod -46.17% | -13.14%-10.39% | -8.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Prior 16.14% | 12.25%
Calls: 15.22% | 16.79%
Puts: 17.07% | 7.72%
Current vs Prior +40.33% | -24.08%
Prior 7-Day Avg 11.08% | 8.90%
Calls: 10.61% | 9.64%
Puts: 11.55% | 8.17%
Current vs 7-Day Avg +104.42% | +4.47%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.10M) vs puts ($487.2K). Light premium activity with dollar volume down 72% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (15,651 calls vs 4,703 puts). P/C ratio rising 47% - 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
10:35BULLISHBULLISHBULLISH
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 6.6%, best 3.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.704.90$4.804.2%1220.552.3K
$55.00Sep 182.863.00$2.934.8%1530.394.3K
$50.00Sep 43.954.25$4.107.3%950.53143
$50.00Aug 142.072.25$2.168.3%4000.53802
$60.00Sep 181.701.85$1.788.4%3260.275.6K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 184.354.50$4.433.4%500.456.3K
$55.00Sep 187.458.00$7.737.1%280.608.9K

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. 119 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$42.00Aug 76.158.55$7.3532.7%961.00247
$43.00Aug 75.407.50$6.4532.6%691.00191
$44.00Aug 75.506.60$6.0518.2%301.00240
$44.50Aug 73.606.10$4.8551.5%21.00213
$45.00Aug 74.455.20$4.8315.5%551.001.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$57.00Aug 76.358.90$7.6333.4%10.997
$60.00Aug 79.3511.35$10.3519.3%10.9936
$55.00Aug 74.656.85$5.7538.3%40.9842
$54.00Aug 73.355.35$4.3546.0%--0.9623
$56.00Aug 75.407.90$6.6537.6%--0.9614

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 17.4K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 70.670.83$0.7521.3%1.6K0.542.9K
$51.00Aug 70.270.38$0.3333.3%1.5K0.31641
$48.00Aug 71.962.40$2.1820.2%8680.881.5K
$49.00Aug 71.261.53$1.4019.3%8660.74466
$57.00Aug 280.941.40$1.1739.3%8500.25311
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$49.00Aug 70.210.35$0.2850.0%1.7K0.26155
$47.00Aug 70.030.07$0.0580.0%1580.06521
$45.00Aug 210.660.93$0.8033.8%1530.203.6K
$49.50Aug 70.350.48$0.4231.0%1460.351
$48.00Aug 70.050.16$0.11100.0%1240.12754

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 260.6%, max 1023.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21792.9%70.6%1023.8%4160
$43.50Aug 7Aug 21533.8%65.4%716.2%3160
$41.50Aug 7Aug 21525.9%68.9%663.3%--61
$58.00Aug 7Sep 11441.4%72.8%506.6%2192
$41.00Aug 7Sep 4458.8%79.0%480.7%47281
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$40.50Aug 7Aug 21792.9%70.6%1023.8%5118
$43.50Aug 7Aug 21533.8%65.4%716.2%3335
$41.50Aug 7Aug 21525.9%68.9%663.3%4325
$41.00Aug 7Sep 11458.8%72.2%535.5%5755
$42.50Aug 7Aug 21355.8%62.3%470.8%7455

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 134 found (best R:R 7.33, avg 2.18)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$55.00$56.00Aug 14$0.12$0.88$0.127.33$55.12
$57.00$60.00Aug 21$0.37$2.63$0.377.11$57.37
$56.00$57.00Aug 14$0.13$0.87$0.136.69$56.13
$55.00$56.00Sep 4$0.14$0.86$0.146.14$55.14
$58.00$59.00Aug 28$0.15$0.85$0.155.67$58.15
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$0.17$0.83$0.174.88$42.83
$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. 163 found (best R:R 9.71, avg 1.28)

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
$48.00$49.00Aug 28$0.81$0.81$0.194.26$48.81
$46.00$46.50Aug 7$0.40$0.40$0.104.00$46.40
$49.00$49.50Aug 7$0.38$0.38$0.123.17$49.38
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
$52.00$51.00Aug 7$0.85$0.85$0.155.67$51.15
$57.00$56.00Aug 28$0.83$0.83$0.174.88$56.17
$60.00$55.00Sep 18$4.12$4.12$0.884.68$55.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 54 found (avg debit $0.68, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$40.50Aug 7Aug 14$0.05792.9%168.0%
$58.00Aug 7Aug 14$0.06441.4%84.6%
$41.50Aug 7Aug 14$0.10525.9%90.5%
$43.00Aug 7Aug 14$0.13238.4%74.7%
$42.50Aug 7Aug 14$0.17355.8%72.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$42.50Aug 7Aug 14$0.05355.8%72.9%
$42.00Aug 7Aug 14$0.07270.9%72.4%
$60.00Aug 7Aug 14$0.08291.2%87.3%
$43.00Aug 7Aug 14$0.15238.4%74.7%
$44.00Aug 7Aug 14$0.22237.6%72.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 117 found (cheapest 2.72% of stock, avg 13.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Aug 7$0.75$0.61$1.36$48.64$51.362.72%
$49.50Aug 7$1.02$0.42$1.44$48.06$50.942.87%
$51.00Aug 7$0.33$1.21$1.54$49.46$52.543.07%
$49.00Aug 7$1.40$0.28$1.68$47.32$50.683.35%
$48.50Aug 7$1.68$0.17$1.85$46.65$50.353.69%
$52.00Aug 7$0.14$2.06$2.20$49.80$54.204.39%
$48.00Aug 7$2.18$0.11$2.29$45.71$50.294.57%
$47.50Aug 7$2.60$0.06$2.66$44.84$50.165.31%
$47.00Aug 7$2.90$0.05$2.95$44.05$49.955.89%
$53.00Aug 7$0.05$3.13$3.18$49.82$56.186.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.44% of stock, avg 7.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$53.00$48.50Aug 7$0.05$0.17$0.22$48.28$53.22
$59.00$48.50Aug 7$0.10$0.17$0.27$48.23$59.27
$52.00$48.50Aug 7$0.14$0.17$0.31$48.19$52.31
$53.00$49.00Aug 7$0.05$0.28$0.33$48.67$53.33
$59.00$49.00Aug 7$0.10$0.28$0.38$48.62$59.38
$52.00$49.00Aug 7$0.14$0.28$0.42$48.58$52.42
$58.00$48.50Aug 7$0.28$0.17$0.45$48.05$58.45
$53.00$49.50Aug 7$0.05$0.42$0.47$49.03$53.47
$51.00$48.50Aug 7$0.33$0.17$0.50$48.00$51.50
$59.00$49.50Aug 7$0.10$0.42$0.52$48.98$59.52

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 94 found (best R:R 9.00, avg credit $0.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4652/53Aug 28$0.90$0.109.00$45.10$52.90
45/4653/54Sep 4$0.90$0.109.00$45.10$53.90
42/4347/48Sep 11$0.90$0.109.00$42.10$47.90
47/4852/53Sep 4$0.89$0.118.09$47.11$52.89
41/4247/48Sep 11$0.89$0.118.09$41.11$47.89
47/4849/50Sep 4$0.88$0.127.33$47.12$49.88
41/4252/53Aug 28$0.87$0.136.69$41.13$52.87
47/4851/52Sep 11$0.87$0.136.69$47.13$51.87
43/4445/47Sep 4$1.70$0.305.67$42.30$46.70
49/5051/52Aug 28$0.84$0.165.25$49.16$51.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 82 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 14$0.05$0.9519.00
$56.00$57.00$58.00Aug 14$0.06$0.9415.67
$47.00$48.00$49.00Sep 11$0.06$0.9415.67
$52.00$53.00$54.00Aug 7$0.07$0.9313.29
$52.00$53.00$54.00Aug 14$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$51.00$52.00$53.00Aug 21$0.06$0.9415.67
$52.00$53.00$54.00Aug 21$0.07$0.9313.29
$55.00$56.00$57.00Aug 7$0.08$0.9211.50
$49.00$49.50$50.00Aug 7$0.05$0.459.00
$44.00$44.50$45.00Aug 21$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. 72 found (best net $-0.63, 66 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.63$4.37
$50.00$55.001:2Sep 18-$1.06$3.94
$57.00$60.001:2Aug 21-$0.12$2.88
$45.00$50.001:2Sep 18-$2.27$2.73
$55.00$58.001:2Sep 11-$1.18$1.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$1.13$3.87
$60.00$55.001:2Sep 18-$3.61$1.39
$45.00$43.001:2Sep 11-$0.85$1.15
$47.00$45.001:2Sep 11-$1.21$0.79
$52.00$51.001:2Aug 7-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 6.49%, avg 2.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$51.00Sep 4$3.250.501.8%6.49%8.31%1336
$51.00Sep 11$3.000.491.8%5.99%7.81%61
$55.00Sep 18$2.860.399.8%5.71%15.51%1534.3K
$52.00Sep 4$2.690.453.8%5.37%9.18%123
$53.00Sep 4$2.530.425.8%5.05%10.86%3569
$52.00Sep 11$2.410.453.8%4.81%8.62%1177
$51.00Aug 21$2.330.471.8%4.65%6.47%102101
$52.00Aug 28$2.320.443.8%4.63%8.44%1164
$53.00Sep 11$2.290.425.8%4.57%10.38%--12
$51.00Aug 28$2.210.481.8%4.41%6.23%6262

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 15,651
Total Puts 4,703
Put/Call Ratio 0.30
Net Difference 10,948

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