Tour v344
MP
MP MATLS CORP A
$45.46 -8.09%
$45.72 (+0.57%)🌙
as of 07/16 06:03 PM
(7/15 18:12) ◀
|
Thursday, July 16, 2026 (6:03pm)
January 2026
|
▶ (7/17 18:05)
◀ 7/16 18:03 ▶

Option Volume

Detail
ℹ
Current (07/16) 30,633
Calls: 15,163 (49%)
Puts: 15,470 (51%)
Prior (07/15) 11,358
Calls: 6,137 (54%)
Puts: 5,221 (46%)
Current vs Prior +169.70%
Calls: +147.08% (Calls)
Puts: +196.30% (Puts)
Prior 7-Day Total 129,296
Calls: 76,054 (59%)
Puts: 53,242 (41%)
Prior 7-Day Average 18,470
Calls: 10,864 (59%)
Puts: 7,606 (41%)
Current vs Prior 7-Day Avg +65.85%
Calls: +39.56%
Puts: +103.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $14.81M
Calls: $2.91M (20%)
Puts: $11.90M (80%)
Prior (07/15) $3.53M
Calls: $1.35M (38%)
Puts: $2.18M (62%)
Current vs Prior +319.33%
Calls: +115.15%
Puts: +445.74%
Prior 7-Day Total $40.74M
Calls: $19.47M (48%)
Puts: $21.26M (52%)
Prior 7-Day Average $5.82M
Calls: $2.78M (48%)
Puts: $3.04M (52%)
Current vs Prior 7-Day Avg +154.46%
Calls: +4.43%
Puts: +291.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.02
Prior (07/15) 0.85
Current vs Prior +19.92%
Prior 7-Day Average 0.69
Current vs Prior 7-Day Avg +48.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 407,321
Calls: 207,967 (51%)
Puts: 199,354 (49%)
Prior (07/15) 223,373
Calls: 131,279 (59%)
Puts: 92,094 (41%)
Current vs Prior +82.35%
Prior 7-Day Total 2,597,606
Calls: 1,342,095 (52%)
Puts: 1,255,511 (48%)
Prior 7-Day Average 371,086
Calls: 191,727 (52%)
Puts: 179,358 (48%)
Current vs Prior 7-Day Avg +9.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 4.55% | 8.73%4.55% | 17.95%
Prior 5.44% | 9.00%5.44% | 18.30%
Current vs Prior -16.28% | -2.94%-16.28% | -1.90%
Prior 7-Day Avg 6.00% | 9.71%7.70% | 19.10%
Current vs 7-Day Avg -24.15% | -10.03%-40.89% | -6.02%
Prior 7-Day Eod 5.44% | 9.00%5.44% | 18.30%
Current vs 7-Day Eod -16.28% | -2.94%-16.28% | -1.90%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Prior 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 7.68% | 6.37%
Calls: 7.87% | 6.30%
Puts: 7.48% | 6.44%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Pricy
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($11.90M) vs calls ($2.91M). Massive premium surge with dollar volume up 319% vs prior. Dollar volume significantly above 7-day average (154% higher). Unusually high activity with volume up 170% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 7.8%, best 4.9%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 212.312.50$2.417.9%3170.38253
$45.00Aug 214.204.55$4.388.0%3510.5611
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.601.68$1.644.9%5290.25526
$45.00Aug 213.653.90$3.786.6%3150.443.1K
$50.00Jul 174.354.65$4.506.7%4040.964.3K
$48.00Jul 243.253.55$3.408.8%2790.69572
$49.00Jul 314.504.95$4.729.5%140.6863

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
$50.00Jul 310.861.03$0.9517.9%730.28153
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Jul 174.306.20$5.2536.2%71.0093
$42.50Jul 171.874.25$3.0677.8%210.978
$43.00Jul 172.093.80$2.9558.0%10.921
$40.00Jul 244.807.65$6.2345.7%20.913
$41.00Jul 173.205.65$4.4355.3%50.906
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$53.00Jul 176.708.00$7.3517.7%3910.98196
$51.00Jul 175.156.55$5.8523.9%260.97252
$50.00Jul 174.354.65$4.506.7%4040.964.3K
$54.00Jul 177.659.80$8.7324.6%200.94117
$54.00Jul 248.059.80$8.9319.6%10.9393

Most actively traded options today. High liquidity = easy entry/exit. 188 active (total vol 13.5K, top 912)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$48.00Jul 170.070.11$0.0944.4%9120.1028
$49.00Jul 170.020.44$0.23182.6%6080.14119
$50.00Jul 170.010.06$0.03166.7%6070.04658
$50.00Jul 240.390.67$0.5352.8%3920.20114
$47.00Jul 170.170.26$0.2240.9%3820.2059
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Aug 211.601.68$1.644.9%5290.25526
$50.00Jul 174.354.65$4.506.7%4040.964.3K
$53.00Jul 176.708.00$7.3517.7%3910.98196
$48.00Jul 172.402.96$2.6820.9%3900.901.5K
$45.00Jul 170.450.60$0.5328.3%3890.417.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 50.5%, max 208.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Jul 17Aug 28214.5%69.6%208.0%59769
$52.00Jul 17Aug 28176.1%70.7%148.9%68431
$40.00Jul 17Aug 21122.9%70.4%74.6%10110
$53.00Jul 17Aug 28138.3%82.2%68.1%113649
$49.00Jul 17Aug 28139.8%85.5%63.6%610119
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Jul 17Aug 28214.5%69.6%208.0%31117
$52.00Jul 17Aug 14176.1%70.7%148.9%99314
$41.00Jul 17Aug 14168.1%73.4%129.2%435
$40.00Jul 17Aug 28122.9%69.3%77.3%1901.6K
$53.00Jul 17Aug 28138.3%82.2%68.1%416197

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 7.00, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$47.00$49.00Aug 28$0.25$1.75$0.257.00$47.25
$47.00$48.00Jul 17$0.13$0.87$0.136.69$47.13
$49.00$50.00Aug 7$0.16$0.84$0.165.25$49.16
$53.00$54.00Aug 7$0.19$0.81$0.194.26$53.19
$49.00$50.00Jul 17$0.20$0.80$0.204.00$49.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$42.00$41.00Aug 7$0.18$0.82$0.184.56$41.82
$41.00$40.00Jul 17$0.19$0.81$0.194.26$40.81
$50.00$49.00Aug 14$0.20$0.80$0.204.00$49.80
$42.00$41.50Jul 24$0.11$0.39$0.113.55$41.89
$41.00$40.00Jul 31$0.26$0.74$0.262.85$40.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 10.54, avg 1.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$41.00$42.50Jul 17$1.37$1.37$0.1310.54$42.37
$53.00$54.00Aug 28$0.88$0.88$0.127.33$53.88
$45.00$46.00Aug 14$0.85$0.85$0.155.67$45.85
$40.00$41.00Jul 17$0.82$0.82$0.184.56$40.82
$40.00$42.00Jul 31$1.64$1.64$0.364.56$41.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$48.00$47.00Jul 17$0.88$0.88$0.127.33$47.12
$52.00$51.00Jul 31$0.85$0.85$0.155.67$51.15
$53.00$52.00Jul 31$0.85$0.85$0.155.67$52.15
$49.00$48.00Aug 7$0.83$0.83$0.174.88$48.17
$54.00$53.00Aug 28$0.83$0.83$0.174.88$53.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 40 found (avg debit $0.68, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$52.00Jul 17Jul 24$0.13176.1%71.6%
$51.00Jul 17Jul 24$0.19123.8%62.3%
$53.00Jul 17Jul 24$0.21138.3%77.0%
$48.50Jul 24Jul 31$0.3468.4%56.7%
$47.50Jul 24Jul 31$0.3770.5%58.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$51.00Jul 17Jul 24$0.13123.8%62.3%
$40.00Jul 17Jul 24$0.14122.9%63.2%
$41.00Jul 17Jul 24$0.19168.1%71.9%
$54.00Jul 17Jul 24$0.20214.5%75.7%
$52.00Jul 17Jul 24$0.22176.1%71.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 86 found (cheapest 3.15% of stock, avg 14.13%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$45.00Jul 17$0.90$0.53$1.43$43.57$46.433.15%
$46.00Jul 17$0.50$1.17$1.67$44.33$47.673.67%
$46.50Jul 17$0.35$1.37$1.72$44.78$48.223.78%
$44.00Jul 17$1.69$0.24$1.93$42.07$45.934.25%
$47.00Jul 17$0.22$1.80$2.02$44.98$49.024.44%
$43.50Jul 17$2.32$0.14$2.46$41.04$45.965.41%
$48.00Jul 17$0.09$2.68$2.77$45.23$50.776.09%
$43.00Jul 17$2.95$0.10$3.05$39.95$46.056.71%
$42.50Jul 17$3.06$0.05$3.11$39.39$45.616.84%
$45.50Jul 24$1.84$1.85$3.69$41.81$49.198.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.42% of stock, avg 8.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$48.00$43.00Jul 17$0.09$0.10$0.19$42.81$48.19
$48.00$43.50Jul 17$0.09$0.14$0.23$43.27$48.23
$48.00$41.00Jul 17$0.09$0.21$0.30$40.70$48.30
$47.00$43.00Jul 17$0.22$0.10$0.32$42.68$47.32
$49.00$43.00Jul 17$0.23$0.10$0.33$42.67$49.33
$48.00$44.00Jul 17$0.09$0.24$0.33$43.67$48.33
$47.00$43.50Jul 17$0.22$0.14$0.36$43.14$47.36
$49.00$43.50Jul 17$0.23$0.14$0.37$43.13$49.37
$47.00$41.00Jul 17$0.22$0.21$0.43$40.57$47.43
$49.00$41.00Jul 17$0.23$0.21$0.44$40.56$49.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 140 found (best R:R 8.52, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
42/4445/46Aug 14$1.79$0.218.52$42.21$46.79
42/4344/45Jul 31$0.89$0.118.09$42.11$44.89
45/4651/52Aug 14$0.89$0.118.09$45.11$51.89
44/4552/53Aug 7$0.88$0.127.33$44.12$52.88
45/4649/50Aug 7$0.88$0.127.33$45.12$49.88
49/5053/54Aug 14$0.88$0.127.33$49.12$53.88
43/4447/48Jul 31$0.87$0.136.69$43.13$47.87
43/4448/48Jul 31$0.87$0.136.69$43.13$48.87
40/4142/43Jul 31$0.85$0.155.67$40.15$42.85
43/4447/48Aug 7$0.85$0.155.67$43.15$47.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$49.00$50.00$51.00Jul 31$0.05$0.9519.00
$50.00$51.00$52.00Jul 17$0.09$0.9110.11
$45.00$45.50$46.00Jul 24$0.07$0.436.14
$42.00$43.00$44.00Jul 31$0.14$0.866.14
$45.00$46.00$47.00Aug 7$0.14$0.866.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$46.00$47.00$48.00Aug 14$0.06$0.9415.67
$41.00$42.00$43.00Jul 31$0.08$0.9211.50
$45.00$46.00$47.00Aug 14$0.08$0.9211.50
$52.00$53.00$54.00Jul 31$0.10$0.909.00
$43.00$43.50$44.00Jul 17$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.44, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$45.00$50.001:2Aug 21-$0.44$4.56
$40.00$45.001:2Aug 21-$1.21$3.79
$40.00$43.001:2Jul 24-$1.33$1.67
$53.00$54.001:2Jul 24-$0.05$0.95
$45.00$46.001:2Jul 17-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$45.001:2Aug 21-$0.51$4.49
$42.00$40.001:2Aug 28-$0.79$1.21
$42.50$41.001:2Jul 17-$0.37$1.13
$44.00$42.001:2Aug 14-$1.13$0.87
$41.00$40.001:2Jul 31-$0.33$0.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 8.69%, avg 2.94%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$46.00Aug 28$3.950.531.2%8.69%9.88%4--
$47.00Aug 28$3.500.483.4%7.70%11.09%4--
$47.00Aug 14$2.850.483.4%6.27%9.66%1--
$49.00Aug 28$2.800.447.8%6.16%13.95%2--
$46.00Aug 7$2.620.511.2%5.76%6.95%5--
$50.00Aug 28$2.590.3910.0%5.70%15.68%1914
$48.00Aug 14$2.450.445.6%5.39%10.98%7--
$47.00Aug 7$2.400.473.4%5.28%8.67%14--
$50.00Aug 21$2.310.3810.0%5.08%15.07%317253
$46.00Aug 14$2.300.511.2%5.06%6.25%2--

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 15,163
Total Puts 15,470
Put/Call Ratio 1.02
Net Difference -307

Prior's Put/Call Breakdown

Total Calls 6,137
Total Puts 5,221
Put/Call Ratio 0.85
Net Difference 916

Prior 7-Day Put/Call Summary

Total Calls 76,054
Total Puts 53,242
Average Put/Call Ratio 0.69
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