Tour v500
MP
MP MATLS CORP A
$54.66 +6.95%
$54.19 (-0.86%)🌙
as of 08/10 06:08 PM
(8/7 18:06) ◀
|
Monday, August 10, 2026 (6:08pm)
January 2026
|
▶ (8/11 18:09)
◀ 8/10 18:08 ▶

Option Volume

Detail
ℹ
Current (08/10) 52,220
Calls: 38,859 (74%)
Puts: 13,361 (26%)
Prior (08/07) 82,906
Calls: 60,224 (73%)
Puts: 22,682 (27%)
Current vs Prior -37.01%
Calls: -35.48% (Calls)
Puts: -41.09% (Puts)
Prior 7-Day Total 235,885
Calls: 165,386 (70%)
Puts: 70,499 (30%)
Prior 7-Day Average 39,314
Calls: 23,626 (70%)
Puts: 10,071 (30%)
Current vs Prior 7-Day Avg +32.83%
Calls: +64.47%
Puts: +32.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10) $14.87M
Calls: $12.02M (81%)
Puts: $2.85M (19%)
Prior (08/07) $19.53M
Calls: $15.74M (81%)
Puts: $3.79M (19%)
Current vs Prior -23.86%
Calls: -23.63%
Puts: -24.79%
Prior 7-Day Total $58.25M
Calls: $40.03M (69%)
Puts: $18.22M (31%)
Prior 7-Day Average $9.71M
Calls: $5.72M (69%)
Puts: $2.60M (31%)
Current vs Prior 7-Day Avg +53.19%
Calls: +110.21%
Puts: +9.55%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 0.34
Prior (08/07) 0.38
Current vs Prior -8.71%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -21.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/10) 448,126
Calls: 248,021 (55%)
Puts: 200,105 (45%)
Prior (08/07) 466,304
Calls: 262,058 (56%)
Puts: 204,246 (44%)
Current vs Prior -3.90%
Prior 7-Day Total 2,372,397
Calls: 1,369,163 (58%)
Puts: 1,003,234 (42%)
Prior 7-Day Average 395,399
Calls: 228,193 (58%)
Puts: 167,205 (42%)
Current vs Prior 7-Day Avg +13.33%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 7.96% | 11.16%11.16% | 18.44%
Prior 9.55% | 11.99%11.99% | 18.92%
Current vs Prior -16.65% | -6.95%-6.95% | -2.53%
Prior 7-Day Avg 8.94% | 11.79%14.12% | 20.62%
Current vs 7-Day Avg -11.03% | -5.36%-20.94% | -10.56%
Prior 7-Day Eod 9.55% | 11.99%11.99% | 18.92%
Current vs 7-Day Eod -16.65% | -6.95%-6.95% | -2.53%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Prior 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 12.94% | 8.66%
Calls: 12.62% | 9.40%
Puts: 13.25% | 7.92%
Current vs 7-Day Avg +75.08% | +7.37%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($12.02M) vs puts ($2.85M). Dollar volume significantly above 7-day average (53% higher). Extreme bullish P/C ratio of 0.34 - heavy call buying (38,859 calls vs 13,361 puts).

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

📈 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 16 of results (avg 7.5%, best 4.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 210.430.45$0.444.5%8400.122.2K
$57.00Aug 141.001.06$1.035.8%7330.33226
$55.00Sep 184.805.10$4.956.1%2.8K0.534.9K
$60.00Sep 183.103.30$3.206.2%1.5K0.395.7K
$50.00Sep 187.207.70$7.456.7%3400.692.2K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 188.108.60$8.356.0%4190.612.6K
$55.00Sep 184.955.30$5.136.8%1820.479.0K
$55.00Aug 212.843.10$2.978.8%2440.49499
$65.00Sep 1811.5012.70$12.109.9%260.72605

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.35, cheapest $0.21)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$62.00Aug 140.190.23$0.2119.0%3300.09165
$60.00Aug 140.360.43$0.4017.5%5.2K0.163.3K
$65.00Aug 210.430.45$0.444.5%8400.122.2K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.00Aug 1410.2012.15$11.1817.4%61.0034
$45.00Aug 149.1010.60$9.8515.2%271.00266
$46.50Aug 147.459.45$8.4523.7%--1.0037
$47.50Aug 146.858.05$7.4516.1%40.95256
$47.00Aug 147.208.80$8.0020.0%560.95157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 149.2511.25$10.2519.5%10.9514
$64.00Aug 148.4010.25$9.3219.8%70.95297
$63.00Aug 147.859.10$8.4814.7%150.93197
$62.00Aug 146.658.85$7.7528.4%20.912
$65.00Aug 219.9011.35$10.6313.6%160.8845

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 35.8K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.360.43$0.4017.5%5.2K0.163.3K
$55.00Aug 141.621.88$1.7514.9%3.6K0.482.0K
$56.00Aug 141.211.41$1.3115.3%2.9K0.40230
$55.00Sep 184.805.10$4.956.1%2.8K0.534.9K
$60.00Sep 183.103.30$3.206.2%1.5K0.395.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Sep 181.021.14$1.0811.1%6510.165.3K
$50.00Sep 182.522.84$2.6811.9%5680.306.3K
$50.00Aug 210.781.00$0.8924.7%5320.22966
$53.00Aug 141.081.30$1.1918.5%5240.35181
$55.00Aug 142.002.27$2.1312.7%5070.5257

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 49 strikes (avg 28.8%, max 76.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 14Aug 21141.1%80.1%76.1%1148
$44.00Aug 14Sep 11109.2%65.4%67.0%655
$46.00Aug 14Sep 1197.8%59.8%63.6%35158
$45.00Aug 14Sep 1899.4%66.2%50.2%1041.3K
$45.50Aug 14Aug 21112.2%79.3%41.5%5147
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$44.50Aug 14Aug 21141.1%80.1%76.1%6102
$44.00Aug 14Sep 11109.2%65.4%67.0%54210
$46.00Aug 14Sep 497.8%62.5%56.5%49182
$45.00Aug 14Sep 1899.4%66.2%50.2%6775.5K
$45.50Aug 14Aug 21112.2%79.3%41.5%27129

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 8.09, avg 2.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$60.00$61.00Aug 14$0.11$0.89$0.118.09$60.11
$63.00$64.00Aug 21$0.11$0.89$0.118.09$63.11
$62.00$64.00Sep 4$0.22$1.78$0.228.09$62.22
$58.00$59.00Aug 14$0.13$0.87$0.136.69$58.13
$61.00$62.00Aug 21$0.14$0.86$0.146.14$61.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$56.00$55.00Sep 4$0.16$0.84$0.165.25$55.84
$51.00$50.00Aug 14$0.17$0.83$0.174.88$50.83
$46.00$45.00Aug 28$0.19$0.81$0.194.26$45.81
$46.00$45.00Sep 4$0.19$0.81$0.194.26$45.81
$48.00$47.50Aug 14$0.10$0.40$0.104.00$47.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 8.09, avg 1.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$45.00$47.00Sep 4$1.78$1.78$0.228.09$46.78
$51.00$52.00Aug 21$0.85$0.85$0.155.67$51.85
$47.00$48.00Aug 28$0.80$0.80$0.204.00$47.80
$44.00$45.00Sep 4$0.80$0.80$0.204.00$44.80
$56.00$57.00Sep 4$0.80$0.80$0.204.00$56.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$65.00$64.00Aug 28$0.85$0.85$0.155.67$64.15
$57.00$55.00Sep 11$1.69$1.69$0.315.45$55.31
$64.00$63.00Aug 14$0.84$0.84$0.165.25$63.16
$59.00$58.00Aug 14$0.83$0.83$0.174.88$58.17
$62.00$60.00Aug 21$1.60$1.60$0.404.00$60.40

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 50 found (avg debit $0.53, cheapest $0.05)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$45.00Aug 14Aug 21$0.0599.4%72.1%
$49.50Aug 14Aug 21$0.2079.4%75.3%
$47.50Aug 14Aug 21$0.2576.8%80.7%
$46.50Aug 14Aug 21$0.2885.1%74.3%
$45.50Aug 14Aug 21$0.33112.2%79.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$44.00Aug 14Aug 21$0.08109.2%76.6%
$45.00Aug 14Aug 21$0.1099.4%72.1%
$45.50Aug 14Aug 21$0.15112.2%79.3%
$46.00Aug 14Aug 21$0.1597.8%72.8%
$47.00Aug 14Aug 21$0.2186.7%69.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 110 found (cheapest 6.95% of stock, avg 15.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$54.00Aug 14$2.22$1.58$3.80$50.20$57.806.95%
$55.00Aug 14$1.75$2.13$3.88$51.12$58.887.10%
$53.00Aug 14$2.82$1.19$4.01$48.99$57.017.34%
$56.00Aug 14$1.31$2.73$4.04$51.96$60.047.39%
$52.00Aug 14$3.45$0.81$4.26$47.74$56.267.79%
$57.00Aug 14$1.03$3.35$4.38$52.62$61.388.01%
$51.00Aug 14$3.90$0.56$4.46$46.54$55.468.16%
$58.00Aug 14$0.69$4.10$4.79$53.21$62.798.76%
$53.00Aug 21$3.68$1.80$5.48$47.52$58.4810.03%
$59.00Aug 14$0.56$4.93$5.49$53.51$64.4910.04%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 1.74% of stock, avg 8.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$50.00Aug 14$0.56$0.39$0.95$49.05$59.95
$58.00$50.00Aug 14$0.69$0.39$1.08$48.92$59.08
$59.00$51.00Aug 14$0.56$0.56$1.12$49.88$60.12
$58.00$51.00Aug 14$0.69$0.56$1.25$49.75$59.25
$59.00$52.00Aug 14$0.56$0.81$1.37$50.63$60.37
$57.00$50.00Aug 14$1.03$0.39$1.42$48.58$58.42
$58.00$52.00Aug 14$0.69$0.81$1.50$50.50$59.50
$57.00$51.00Aug 14$1.03$0.56$1.59$49.41$58.59
$56.00$50.00Aug 14$1.31$0.39$1.70$48.30$57.70
$59.00$53.00Aug 14$0.56$1.19$1.75$51.25$60.75

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 8.09, avg credit $0.85)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
45/4654/55Sep 4$0.89$0.118.09$45.11$54.89
47/4852/53Sep 4$0.89$0.118.09$47.11$52.89
45/4651/52Sep 4$0.87$0.136.69$45.13$51.87
46/4652/53Aug 28$0.86$0.146.14$45.64$52.86
44/4552/53Aug 28$0.83$0.174.88$44.17$52.83
47/4853/54Sep 11$0.83$0.174.88$47.17$53.83
44/4553/54Sep 11$0.82$0.184.56$44.18$53.82
47/4850/51Sep 4$0.81$0.194.26$47.19$50.81
46/4749/50Sep 4$0.79$0.213.76$46.21$49.79
48/4952/53Sep 4$0.79$0.213.76$48.21$52.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$59.00$60.00$61.00Aug 14$0.05$0.9519.00
$63.00$64.00$65.00Aug 21$0.06$0.9415.67
$53.00$54.00$55.00Aug 21$0.07$0.9313.29
$53.00$54.00$55.00Aug 28$0.07$0.9313.29
$57.00$58.00$59.00Aug 28$0.07$0.9313.29
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$54.00$55.00$56.00Aug 14$0.05$0.9519.00
$53.00$54.00$55.00Aug 28$0.05$0.9519.00
$53.00$54.00$55.00Sep 11$0.05$0.9519.00
$45.00$46.00$47.00Sep 4$0.07$0.9313.29
$50.00$51.00$52.00Aug 14$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. 68 found (best net $-0.23, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$0.90$4.10
$55.00$60.001:2Sep 18-$1.45$3.55
$62.00$65.001:2Sep 11-$0.44$2.56
$50.00$55.001:2Sep 18-$2.45$2.55
$45.00$50.001:2Sep 18-$3.82$1.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$50.001:2Sep 18-$0.23$4.77
$60.00$55.001:2Sep 18-$1.91$3.09
$65.00$60.001:2Sep 11-$3.91$1.09
$51.00$50.001:2Aug 14-$0.22$0.78
$47.00$45.001:2Sep 11-$1.26$0.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 8.78%, avg 2.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 18$4.800.530.6%8.78%9.40%2.8K4.9K
$55.00Sep 11$4.250.570.6%7.78%8.40%1949
$57.00Sep 11$3.250.504.3%5.95%10.23%22
$56.00Sep 4$3.200.492.5%5.85%8.31%12107
$60.00Sep 18$3.100.399.8%5.67%15.44%1.5K5.7K
$55.00Aug 28$3.050.530.6%5.58%6.20%73236
$55.00Sep 4$2.910.510.6%5.32%5.95%75137
$57.00Sep 4$2.850.454.3%5.21%9.50%2836
$58.00Sep 11$2.650.466.1%4.85%10.96%923
$56.00Aug 28$2.600.482.5%4.76%7.21%93223

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 38,859
Total Puts 13,361
Put/Call Ratio 0.34
Net Difference 25,498

Prior's Put/Call Breakdown

Total Calls 60,224
Total Puts 22,682
Put/Call Ratio 0.38
Net Difference 37,542

Prior 7-Day Put/Call Summary

Total Calls 165,386
Total Puts 70,499
Average Put/Call Ratio 0.44
Ratio Trend Falling

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