Tour v505
MP
MP MATLS CORP A
$54.11 -2.05%
$54.03 (-0.15%)🌙
as of 08/12 06:08 PM
(8/11 18:09) ◀
|
Wednesday, August 12, 2026 (6:08pm)
January 2026
|
▶ (8/13 18:06)
◀ 8/12 18:08 ▶

Option Volume

Detail
ℹ
Current (08/12) 17,032
Calls: 9,718 (57%)
Puts: 7,314 (43%)
Prior (08/11) 23,703
Calls: 18,226 (77%)
Puts: 5,477 (23%)
Current vs Prior -28.14%
Calls: -46.68% (Calls)
Puts: +33.54% (Puts)
Prior 7-Day Total 295,588
Calls: 211,728 (72%)
Puts: 83,860 (28%)
Prior 7-Day Average 42,226
Calls: 30,246 (72%)
Puts: 11,980 (28%)
Current vs Prior 7-Day Avg -59.67%
Calls: -67.87%
Puts: -38.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $4.57M
Calls: $2.76M (60%)
Puts: $1.82M (40%)
Prior (08/11) $5.99M
Calls: $4.97M (83%)
Puts: $1.02M (17%)
Current vs Prior -23.69%
Calls: -44.59%
Puts: +78.31%
Prior 7-Day Total $74.65M
Calls: $54.04M (72%)
Puts: $20.60M (28%)
Prior 7-Day Average $10.66M
Calls: $7.72M (72%)
Puts: $2.94M (28%)
Current vs Prior 7-Day Avg -57.13%
Calls: -64.32%
Puts: -38.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.75
Prior (08/11) 0.30
Current vs Prior +150.45%
Prior 7-Day Average 0.40
Current vs Prior 7-Day Avg +90.04%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 464,614
Calls: 256,684 (55%)
Puts: 207,930 (45%)
Prior (08/11) 463,836
Calls: 257,108 (55%)
Puts: 206,728 (45%)
Current vs Prior +0.17%
Prior 7-Day Total 2,854,339
Calls: 1,644,731 (58%)
Puts: 1,209,608 (42%)
Prior 7-Day Average 407,762
Calls: 234,961 (58%)
Puts: 172,801 (42%)
Current vs Prior 7-Day Avg +13.94%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 5.47% | 9.50%9.50% | 16.41%
Prior 6.79% | 10.92%10.92% | 16.84%
Current vs Prior -19.42% | -12.98%-12.98% | -2.52%
Prior 7-Day Avg 8.29% | 11.49%13.13% | 19.77%
Current vs 7-Day Avg -34.00% | -17.35%-27.63% | -17.00%
Prior 7-Day Eod 6.79% | 10.92%10.92% | 16.84%
Current vs 7-Day Eod -19.42% | -12.98%-12.98% | -2.52%
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 16.46% | 9.17%
Calls: 15.79% | 9.54%
Puts: 17.13% | 8.80%
Current vs 7-Day Avg +37.58% | +1.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($2.76M). P/C ratio rising 150% - 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 NEUTRAL
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 8 of results (avg 7.8%, best 4.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 186.506.80$6.654.5%650.692.1K
$55.00Sep 183.904.25$4.088.6%2180.513.8K
$60.00Sep 182.322.55$2.439.5%5350.355.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.654.95$4.806.2%3920.499.1K
$60.00Sep 187.958.55$8.257.3%490.652.7K
$50.00Sep 182.252.44$2.348.1%1.2K0.316.5K
$50.00Aug 210.640.70$0.679.0%2230.21990
$45.00Sep 180.830.91$0.879.2%3960.155.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.16)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.500.61$0.5520.0%2610.183.1K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Aug 210.140.17$0.1618.8%700.061.6K
$50.00Aug 210.640.70$0.679.0%2230.21990
$45.00Sep 180.830.91$0.879.2%3960.155.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 117 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$43.50Aug 149.3511.80$10.5823.2%--1.0025
$44.50Aug 148.5010.45$9.4820.6%--1.0034
$45.00Aug 147.759.50$8.6320.3%31.00215
$45.50Aug 147.459.00$8.2318.8%151.0042
$46.00Aug 147.008.60$7.8020.5%81.00108
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 146.008.60$7.3035.6%40.955
$63.00Aug 148.009.95$8.9821.7%--0.95197
$60.00Aug 145.057.60$6.3240.3%--0.9425
$64.00Aug 149.1010.75$9.9316.6%--0.93297
$59.00Aug 144.156.00$5.0836.4%--0.9282

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 9.8K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 182.322.55$2.439.5%5350.355.3K
$55.00Aug 140.700.92$0.8127.2%4610.382.5K
$55.00Aug 211.752.00$1.8813.3%4570.452.5K
$60.00Aug 140.070.10$0.0933.3%3960.064.1K
$60.00Aug 210.500.61$0.5520.0%2610.183.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 182.252.44$2.348.1%1.2K0.316.5K
$45.00Sep 180.830.91$0.879.2%3960.155.6K
$55.00Sep 184.654.95$4.806.2%3920.499.1K
$50.00Aug 210.640.70$0.679.0%2230.21990
$49.00Aug 210.320.94$0.6398.4%2200.18164

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 18.4%, max 27.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 14Sep 2577.6%61.7%25.8%168706
$57.00Aug 14Sep 2579.1%66.5%19.0%91658
$53.00Aug 14Sep 2569.5%59.1%17.6%133328
$55.00Aug 14Sep 2579.8%68.6%16.2%4752.6K
$52.00Aug 14Sep 2571.4%64.4%10.8%24349
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$56.00Aug 14Aug 2877.9%61.0%27.7%3128
$54.00Aug 14Sep 2577.6%61.7%25.8%65241
$51.00Aug 14Sep 2578.3%63.9%22.6%154354
$57.00Aug 14Sep 2579.1%66.5%19.0%140
$53.00Aug 14Sep 2569.5%59.1%17.6%180372

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 115 found (best R:R 0.61, avg 2.31)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$50.00Sep 18$3.10$1.90$3.1085%0.61$48.10
$50.00$51.00Sep 11$0.10$0.90$0.1070%9.00$50.10
$50.00$51.00Aug 14$0.36$0.64$0.3694%1.78$50.36
$44.00$45.00Sep 4$0.45$0.55$0.4593%1.22$44.45
$50.00$55.00Sep 18$2.57$2.43$2.5769%0.95$52.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Aug 21$0.45$0.55$0.4586%1.22$60.55
$63.00$62.00Aug 28$0.65$0.35$0.6587%0.54$62.35
$53.00$52.00Sep 4$0.22$0.78$0.2243%3.55$52.78
$55.00$54.00Sep 11$0.30$0.70$0.3050%2.33$54.70
$53.00$51.00Sep 25$0.61$1.39$0.6142%2.28$52.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 1.41, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$58.00Sep 4$0.79$0.79$0.2158%3.76$57.79
$58.00$60.00Sep 11$1.01$1.01$0.9959%1.02$59.01
$62.00$63.00Sep 25$0.57$0.57$0.4366%1.33$62.57
$62.00$63.00Aug 28$0.41$0.41$0.5977%0.69$62.41
$58.00$60.00Sep 25$0.97$0.97$1.0357%0.94$58.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$47.00Sep 25$1.17$1.17$0.8371%1.41$47.83
$46.00$45.00Sep 25$0.75$0.75$0.2579%3.00$45.25
$50.00$45.00Sep 18$1.47$1.47$3.5369%0.42$48.53
$47.00$45.00Sep 11$0.81$0.81$1.1978%0.68$46.19
$51.00$50.00Sep 4$0.67$0.67$0.3366%2.03$50.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.09, cheapest $1.05)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 14Aug 21$1.0777.6%66.8%
$55.00Aug 14Aug 21$1.0779.8%69.5%
$53.00Aug 14Aug 21$1.1369.5%66.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$54.00Aug 14Aug 21$1.0577.6%66.8%
$55.00Aug 14Aug 21$1.1179.8%69.5%
$53.00Aug 14Aug 21$1.1369.5%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.42% of stock, avg 12.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$53.00Aug 14$1.73$0.66$2.39$50.61$55.394.42%
$54.00Aug 14$1.20$1.22$2.42$51.58$56.424.47%
$55.00Aug 14$0.81$1.76$2.57$52.43$57.574.75%
$52.00Aug 14$2.44$0.38$2.82$49.18$54.825.21%
$56.00Aug 14$0.48$2.47$2.95$53.05$58.955.45%
$51.00Aug 14$3.52$0.25$3.77$47.23$54.776.97%
$57.00Aug 14$0.29$3.55$3.84$53.16$60.847.10%
$50.00Aug 14$3.88$0.12$4.00$46.00$54.007.39%
$49.50Aug 14$4.20$0.09$4.29$45.21$53.797.93%
$58.00Aug 14$0.18$4.28$4.46$53.54$62.468.24%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.59% of stock, avg 7.88%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$49.00Aug 14$0.12$0.20$0.32$48.68$59.32
$58.00$49.00Aug 14$0.18$0.20$0.38$48.62$58.38
$59.00$51.00Aug 14$0.12$0.25$0.37$50.63$59.37
$58.00$51.00Aug 14$0.18$0.25$0.43$50.57$58.43
$57.00$49.00Aug 14$0.29$0.20$0.49$48.51$57.49
$57.00$51.00Aug 14$0.29$0.25$0.54$50.46$57.54
$59.00$52.00Aug 14$0.12$0.38$0.50$51.50$59.50
$58.00$52.00Aug 14$0.18$0.38$0.56$51.44$58.56
$57.00$52.00Aug 14$0.29$0.38$0.67$51.33$57.67
$56.00$49.00Aug 14$0.48$0.20$0.68$48.32$56.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 6.69, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
47/4962/63Sep 25$1.74$0.2637%6.69$47.26$63.74
50/5163/64Sep 4$0.89$0.1144%8.09$50.11$63.89
47/4862/63Aug 28$0.72$0.2859%2.57$47.28$62.72
45/4662/63Aug 28$0.63$0.3766%1.70$45.37$62.63
45/4761/63Sep 11$1.33$0.6748%1.99$45.67$62.33
50/5162/63Aug 28$0.81$0.1947%4.26$50.19$62.81
44/4562/63Sep 4$0.63$0.3762%1.70$44.37$62.63
49/5062/63Sep 25$0.88$0.1234%7.33$49.12$62.88
51/5262/63Aug 28$0.76$0.2442%3.17$51.24$62.76
50/5161/63Sep 11$1.48$0.5234%2.85$49.52$62.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 8.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.53$4.4734%8.43
$50.00$55.00$60.00Sep 18$0.92$4.0834%4.43
$54.00$55.00$56.00Aug 14$0.06$0.9424%15.67
$53.00$54.00$55.00Aug 14$0.14$0.8627%6.14
$56.00$57.00$58.00Aug 14$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.99$4.0134%4.05
$50.00$55.00$60.00Sep 18$0.99$4.0134%4.05
$50.00$51.00$52.00Aug 21$0.05$0.9513%19.00
$51.00$52.00$53.00Aug 21$0.09$0.9114%10.11
$57.00$58.00$59.00Aug 14$0.07$0.9310%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 74 found (best net $-1.67, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.51$3.49
$55.00$60.001:2Sep 18-$0.78$4.22
$45.00$50.001:2Sep 18-$3.55$1.45
$55.00$56.001:2Aug 14-$0.15$0.85
$56.00$57.001:2Aug 14-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$62.00$57.001:2Sep 4-$1.67$3.33
$60.00$55.001:2Sep 18-$1.35$3.65
$54.00$53.001:2Aug 14-$0.10$0.90
$49.00$47.001:2Sep 25-$0.18$1.82
$53.00$52.001:2Aug 14-$0.10$0.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.04%, avg 2.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$55.00Sep 25$4.350.511.6%8.04%9.68%1475
$60.00Sep 25$2.500.3610.9%4.62%15.51%10169
$60.00Sep 18$2.320.3510.9%4.29%15.17%5355.3K
$55.00Sep 18$3.900.511.6%7.21%8.85%2183.8K
$58.00Sep 25$2.650.437.2%4.90%12.09%27
$61.00Sep 25$1.950.3412.7%3.60%16.34%45
$62.00Sep 25$1.600.3414.6%2.96%17.54%--41
$57.00Sep 25$2.870.455.3%5.30%10.64%829
$63.00Sep 25$1.460.2916.4%2.70%19.13%27
$58.00Sep 11$2.250.417.2%4.16%11.35%827

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 9,718
Total Puts 7,314
Put/Call Ratio 0.75
Net Difference 2,404

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 211,728
Total Puts 83,860
Average Put/Call Ratio 0.40
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