Tour v504
MP
MP MATLS CORP A
$55.24 +1.06%
$55.18 (-0.11%)🌙
as of 08/11 06:09 PM
(8/10 18:08) ◀
|
Tuesday, August 11, 2026 (6:09pm)
January 2026
|
▶ (8/12 18:08)
◀ 8/11 18:09 ▶

Option Volume

Detail
ℹ
Current (08/11) 23,703
Calls: 18,226 (77%)
Puts: 5,477 (23%)
Prior (08/10) 52,220
Calls: 38,859 (74%)
Puts: 13,361 (26%)
Current vs Prior -54.61%
Calls: -53.10% (Calls)
Puts: -59.01% (Puts)
Prior 7-Day Total 288,105
Calls: 204,245 (71%)
Puts: 83,860 (29%)
Prior 7-Day Average 41,157
Calls: 29,177 (71%)
Puts: 11,980 (29%)
Current vs Prior 7-Day Avg -42.41%
Calls: -37.53%
Puts: -54.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $5.99M
Calls: $4.97M (83%)
Puts: $1.02M (17%)
Prior (08/10) $14.87M
Calls: $12.02M (81%)
Puts: $2.85M (19%)
Current vs Prior -59.72%
Calls: -58.64%
Puts: -64.27%
Prior 7-Day Total $73.12M
Calls: $52.05M (71%)
Puts: $21.07M (29%)
Prior 7-Day Average $10.45M
Calls: $7.44M (71%)
Puts: $3.01M (29%)
Current vs Prior 7-Day Avg -42.65%
Calls: -33.13%
Puts: -66.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.30
Prior (08/10) 0.34
Current vs Prior -12.60%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -29.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 463,836
Calls: 257,108 (55%)
Puts: 206,728 (45%)
Prior (08/10) 448,126
Calls: 248,021 (55%)
Puts: 200,105 (45%)
Current vs Prior +3.51%
Prior 7-Day Total 2,820,523
Calls: 1,617,184 (57%)
Puts: 1,203,339 (43%)
Prior 7-Day Average 402,931
Calls: 231,026 (57%)
Puts: 171,905 (43%)
Current vs Prior 7-Day Avg +15.12%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 6.79% | 10.92%10.92% | 16.84%
Prior 7.96% | 11.16%11.16% | 18.44%
Current vs Prior -14.70% | -2.19%-2.19% | -8.71%
Prior 7-Day Avg 8.80% | 11.70%13.69% | 20.31%
Current vs 7-Day Avg -22.89% | -6.71%-20.28% | -17.10%
Prior 7-Day Eod 7.96% | 11.16%11.16% | 18.44%
Current vs 7-Day Eod -14.70% | -2.19%-2.19% | -8.71%
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 14.32% | 8.75%
Calls: 13.87% | 9.25%
Puts: 14.78% | 8.26%
Current vs 7-Day Avg +58.12% | +6.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 83% of dollar volume in calls ($4.97M) vs puts ($1.02M). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 55% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (18,226 calls vs 5,477 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 10 of results (avg 7.7%, best 4.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 181.902.00$1.955.1%1450.282.1K
$60.00Sep 183.003.20$3.106.5%4930.395.2K
$50.00Aug 215.656.10$5.887.7%1320.822.5K
$48.00Aug 287.758.45$8.108.6%70.85133
$50.00Sep 187.157.85$7.509.3%850.712.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.454.65$4.554.4%3760.469.1K
$65.00Sep 1811.2512.05$11.656.9%560.72617
$60.00Sep 187.508.15$7.838.3%880.602.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.77, cheapest $0.65)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.600.69$0.6513.8%2410.181.0K
$45.00Sep 180.800.95$0.8817.0%2130.145.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 148.6510.80$9.7322.1%81.0046
$46.00Aug 148.309.65$8.9815.0%11.00108
$47.00Aug 146.858.65$7.7523.2%21.00128
$47.50Aug 146.858.10$7.4816.7%2281.00254
$49.00Aug 145.506.55$6.0317.4%60.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 148.9511.90$10.4328.3%20.9514
$63.00Aug 147.659.40$8.5320.5%--0.93197
$61.00Aug 145.058.05$6.5545.8%10.916
$64.00Aug 148.5510.90$9.7324.2%20.90295
$65.00Aug 219.8011.75$10.7818.1%--0.8945

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 19.3K, top 2.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 141.211.35$1.2810.9%2.9K0.442.7K
$55.00Aug 141.571.81$1.6914.2%2.8K0.533.3K
$65.00Aug 210.310.42$0.3729.7%1.5K0.112.3K
$60.00Aug 140.200.30$0.2540.0%9090.134.3K
$63.00Aug 140.070.21$0.14100.0%7210.07326
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.454.65$4.554.4%3760.469.1K
$50.00Sep 182.062.40$2.2315.2%3340.286.4K
$45.00Aug 210.100.19$0.1560.0%3190.053.7K
$53.00Aug 140.590.78$0.6927.5%3140.27390
$50.00Aug 210.600.69$0.6513.8%2410.181.0K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 17.4%, max 27.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 14Sep 2583.8%65.8%27.3%353643
$53.00Aug 14Sep 2579.7%65.6%21.6%89331
$52.00Aug 14Sep 1178.1%64.3%21.5%20542
$55.00Aug 14Sep 2580.3%66.6%20.5%2.8K3.4K
$56.00Aug 14Sep 2583.4%72.9%14.4%2.9K2.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 14Sep 2583.8%65.8%27.3%97227
$56.00Aug 14Sep 1183.4%66.1%26.1%6112
$53.00Aug 14Sep 2579.7%65.6%21.6%314405
$52.00Aug 14Sep 1178.1%64.3%21.5%90305
$55.00Aug 14Sep 2580.3%66.6%20.5%172430

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.52, avg 2.29)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$3.28$1.72$3.2886%0.52$48.28
$47.00$48.00Aug 28$0.22$0.78$0.2287%3.55$47.22
$51.00$53.00Sep 25$0.62$1.38$0.6266%2.23$51.62
$48.00$49.00Sep 4$0.20$0.80$0.2081%4.00$48.20
$45.00$47.00Sep 4$1.20$0.80$1.2091%0.67$46.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Aug 21$0.47$0.53$0.4779%1.13$60.53
$55.00$54.00Aug 21$0.16$0.84$0.1647%5.25$54.84
$57.00$56.00Aug 28$0.28$0.72$0.2857%2.57$56.72
$63.00$62.00Aug 28$0.55$0.45$0.5579%0.82$62.45
$57.00$56.00Aug 21$0.32$0.68$0.3259%2.12$56.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 3.35, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$59.00$60.00Aug 28$0.59$0.59$0.4164%1.44$59.59
$58.00$60.00Sep 11$0.98$0.98$1.0256%0.96$58.98
$62.00$63.00Sep 4$0.42$0.42$0.5872%0.72$62.42
$59.00$60.00Sep 25$0.53$0.53$0.4757%1.13$59.53
$64.00$65.00Aug 14$0.16$0.16$0.8490%0.19$64.16
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$46.00$45.00Sep 4$0.77$0.77$0.2382%3.35$45.23
$53.00$52.00Sep 11$0.90$0.90$0.1061%9.00$52.10
$55.00$50.00Sep 18$2.32$2.32$2.6854%0.87$52.68
$50.00$45.00Sep 18$1.35$1.35$3.6572%0.37$48.65
$54.00$53.00Aug 28$0.77$0.77$0.2358%3.35$53.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 9 found (avg debit $1.11, cheapest $0.93)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 14Aug 21$0.9383.4%71.3%
$55.00Aug 14Aug 21$0.9680.3%69.4%
$57.00Aug 14Aug 21$0.9978.6%71.6%
$54.00Aug 14Aug 21$0.9283.8%78.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$56.00Aug 14Aug 21$1.3283.4%71.3%
$55.00Aug 14Aug 21$0.9580.3%69.4%
$57.00Aug 14Aug 21$0.9878.6%71.6%
$54.00Aug 14Aug 21$1.1783.8%78.5%
$58.00Aug 28Sep 25$1.7871.0%74.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 5.76% of stock, avg 13.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 14$1.69$1.49$3.18$51.82$58.185.76%
$54.00Aug 14$2.13$1.11$3.24$50.76$57.245.87%
$56.00Aug 14$1.28$2.06$3.34$52.66$59.346.05%
$53.00Aug 14$2.83$0.69$3.52$49.48$56.526.37%
$57.00Aug 14$0.83$2.72$3.55$53.45$60.556.43%
$52.00Aug 14$3.53$0.41$3.94$48.06$55.947.13%
$51.00Aug 14$4.38$0.27$4.65$46.35$55.658.42%
$59.00Aug 14$0.36$4.32$4.68$54.32$63.688.47%
$53.00Aug 21$3.42$1.57$4.99$48.01$57.999.03%
$55.00Aug 21$2.65$2.44$5.09$49.91$60.099.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.94% of stock, avg 8.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$60.00$51.00Aug 14$0.25$0.27$0.52$50.48$60.52
$59.00$51.00Aug 14$0.36$0.27$0.63$50.37$59.63
$60.00$52.00Aug 14$0.25$0.41$0.66$51.34$60.66
$59.00$52.00Aug 14$0.36$0.41$0.77$51.23$59.77
$58.00$51.00Aug 14$0.57$0.27$0.84$50.16$58.84
$58.00$52.00Aug 14$0.57$0.41$0.98$51.02$58.98
$60.00$53.00Aug 14$0.25$0.69$0.94$52.06$60.94
$59.00$53.00Aug 14$0.36$0.69$1.05$51.95$60.05
$58.00$53.00Aug 14$0.57$0.69$1.26$51.74$59.26
$57.00$51.00Aug 14$0.83$0.27$1.10$49.90$58.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 8.09, avg credit $0.59)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4862/63Sep 4$0.89$0.1151%8.09$47.11$62.89
49/5062/63Sep 4$0.86$0.1445%6.14$49.14$62.86
47/4864/65Sep 4$0.73$0.2757%2.70$47.27$64.73
50/5164/65Sep 4$0.82$0.1846%4.56$50.18$64.82
46/4761/62Aug 28$0.66$0.3459%1.94$46.34$61.66
50/5161/62Aug 28$0.80$0.2044%4.00$50.20$61.80
47/4861/62Sep 4$0.76$0.2448%3.17$47.24$61.76
46/4762/63Aug 28$0.60$0.4063%1.50$46.40$62.60
46/4764/65Aug 28$0.55$0.4567%1.22$46.45$64.55
50/5161/62Sep 4$0.85$0.1537%5.67$50.15$61.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 8.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.53$4.4732%8.43
$55.00$60.00$65.00Sep 18$0.50$4.5026%9.00
$57.00$58.00$59.00Aug 14$0.05$0.9516%19.00
$61.00$62.00$63.00Aug 28$0.06$0.947%15.67
$58.00$59.00$60.00Aug 14$0.10$0.9012%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.54$4.4626%8.26
$55.00$56.00$57.00Aug 14$0.09$0.9120%10.11
$50.00$55.00$60.00Sep 18$0.96$4.0432%4.21
$50.00$51.00$52.00Aug 21$0.07$0.9311%13.29
$45.00$50.00$55.00Sep 18$0.97$4.0332%4.15

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 78 found (best net $-1.27, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$2.00$3.00
$55.00$60.001:2Sep 18-$1.45$3.55
$60.00$65.001:2Sep 18-$0.80$4.20
$61.00$65.001:2Sep 11-$0.62$3.38
$58.00$59.001:2Aug 14-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$1.27$3.73
$60.00$57.001:2Aug 21-$0.82$2.18
$59.00$57.001:2Aug 14-$1.12$0.88
$65.00$59.001:2Sep 25-$3.68$2.32
$53.00$52.001:2Aug 14-$0.13$0.87

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.29%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$63.00Sep 25$2.370.3314.1%4.29%18.34%44
$57.00Sep 25$4.050.483.2%7.33%10.52%722
$62.00Sep 25$2.500.3512.2%4.53%16.76%1035
$60.00Sep 18$3.000.398.6%5.43%14.05%4935.2K
$59.00Sep 25$3.150.436.8%5.70%12.51%2--
$58.00Sep 25$3.450.465.0%6.25%11.24%17
$65.00Sep 18$1.900.2817.7%3.44%21.11%1452.1K
$65.00Sep 25$1.840.2817.7%3.33%21.00%1313
$60.00Sep 25$2.650.408.6%4.80%13.41%43138
$61.00Sep 25$2.340.3810.4%4.24%14.66%14

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 18,226
Total Puts 5,477
Put/Call Ratio 0.30
Net Difference 12,749

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 204,245
Total Puts 83,860
Average Put/Call Ratio 0.43
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