Tour v509
MP
MP MATLS CORP A
$55.66 +2.86%
$55.68 (+0.03%)🌙
as of 08/13 06:06 PM
(8/12 18:08) ◀
|
Thursday, August 13, 2026 (6:06pm)
January 2026
|
▶ (8/14 18:03)
◀ 8/13 18:06 ▶

Option Volume

Detail
ℹ
Current (08/13) 19,998
Calls: 13,813 (69%)
Puts: 6,185 (31%)
Prior (08/12) 17,032
Calls: 9,718 (57%)
Puts: 7,314 (43%)
Current vs Prior +17.41%
Calls: +42.14% (Calls)
Puts: -15.44% (Puts)
Prior 7-Day Total 291,267
Calls: 206,438 (71%)
Puts: 84,829 (29%)
Prior 7-Day Average 41,609
Calls: 29,491 (71%)
Puts: 12,118 (29%)
Current vs Prior 7-Day Avg -51.94%
Calls: -53.16%
Puts: -48.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $7.09M
Calls: $6.01M (85%)
Puts: $1.08M (15%)
Prior (08/12) $4.57M
Calls: $2.76M (60%)
Puts: $1.82M (40%)
Current vs Prior +55.02%
Calls: +117.98%
Puts: -40.47%
Prior 7-Day Total $72.86M
Calls: $52.91M (73%)
Puts: $19.95M (27%)
Prior 7-Day Average $10.41M
Calls: $7.56M (73%)
Puts: $2.85M (27%)
Current vs Prior 7-Day Avg -31.91%
Calls: -20.54%
Puts: -62.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.45
Prior (08/12) 0.75
Current vs Prior -40.51%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +1.05%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 467,663
Calls: 258,418 (55%)
Puts: 209,245 (45%)
Prior (08/12) 464,614
Calls: 256,684 (55%)
Puts: 207,930 (45%)
Current vs Prior +0.66%
Prior 7-Day Total 2,906,908
Calls: 1,681,412 (58%)
Puts: 1,225,496 (42%)
Prior 7-Day Average 415,272
Calls: 240,201 (58%)
Puts: 175,070 (42%)
Current vs Prior 7-Day Avg +12.62%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.99% | 9.97%9.97% | 16.55%
Prior 5.47% | 9.50%9.50% | 16.41%
Current vs Prior -27.09% | +4.97%+4.97% | +0.83%
Prior 7-Day Avg 7.74% | 11.08%12.33% | 19.05%
Current vs 7-Day Avg -48.47% | -10.01%-19.12% | -13.14%
Prior 7-Day Eod 5.47% | 9.50%9.50% | 16.41%
Current vs 7-Day Eod -27.09% | +4.97%+4.97% | +0.83%
Sentiment BULLISHBEARISH

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 18.60% | 9.59%
Calls: 17.71% | 9.83%
Puts: 19.49% | 9.35%
Current vs 7-Day Avg +21.76% | -3.02%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($6.01M) vs puts ($1.08M). Elevated premium activity with dollar volume up 55% vs prior. Extreme bullish P/C ratio of 0.45 - heavy call buying (13,813 calls vs 6,185 puts). P/C ratio dropping 41% - sentiment shifting bullish.

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 NEUTRAL
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 12 of results (avg 8.0%, best 5.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.905.15$5.035.0%3260.563.7K
$50.00Sep 187.457.95$7.706.5%590.742.1K
$55.00Sep 114.304.60$4.456.7%310.5456
$49.00Sep 47.508.10$7.807.7%200.8260
$50.00Sep 117.007.60$7.308.2%40.7553
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 186.957.40$7.186.3%100.602.7K
$55.00Sep 184.004.35$4.188.4%240.449.2K
$60.00Aug 214.855.30$5.078.9%220.76219

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.32)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.740.83$0.7811.5%5920.233.1K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Aug 210.300.35$0.3215.6%1430.13967
$48.00Sep 40.700.83$0.7617.1%30.1571

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 113 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.00Aug 219.5011.10$10.3015.5%21.001.1K
$45.50Aug 218.9010.80$9.8519.3%61.00100
$46.00Aug 218.4010.15$9.2818.9%51.0072
$47.00Aug 217.859.20$8.5215.8%211.00235
$47.50Aug 217.008.75$7.8822.2%11.00268
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 144.906.75$5.8331.7%11.004
$62.00Aug 146.007.75$6.8825.4%11.001
$63.00Aug 146.859.30$8.0730.4%--1.00197
$64.00Aug 147.8510.30$9.0727.0%721.00296
$65.00Aug 148.9010.70$9.8018.4%11.0015

Most actively traded options today. High liquidity = easy entry/exit. 218 active (total vol 13.5K, top 783)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 141.121.30$1.2114.9%7530.652.5K
$65.00Sep 181.631.85$1.7412.6%6910.273.8K
$56.00Aug 140.650.81$0.7321.9%6710.461.7K
$55.00Aug 212.452.70$2.589.7%6100.542.3K
$60.00Aug 210.740.83$0.7811.5%5920.233.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 211.691.92$1.8112.7%7830.47628
$55.00Aug 140.410.54$0.4827.1%3020.35443
$54.00Aug 140.190.29$0.2441.7%2300.20206
$52.00Sep 41.832.35$2.0924.9%2070.3123
$54.00Aug 211.191.59$1.3928.8%2000.39128

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.9%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 14Sep 2575.4%63.5%18.7%212788
$56.00Aug 14Sep 1177.5%65.7%17.9%6741.7K
$58.00Aug 14Sep 2578.6%67.1%17.2%175511
$57.00Aug 14Sep 2576.2%69.4%9.9%245663
$55.00Aug 14Sep 2570.2%66.5%5.6%9352.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 14Sep 2575.4%63.5%18.7%231254
$56.00Aug 14Sep 1177.5%65.7%17.9%35113
$58.00Aug 14Sep 2578.6%67.1%17.2%219
$57.00Aug 14Sep 2576.2%69.4%9.9%140
$55.00Aug 14Sep 2570.2%66.5%5.6%307486

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 0.87, avg 2.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$55.00Sep 18$2.67$2.33$2.6774%0.87$52.67
$51.00$53.00Sep 25$0.72$1.28$0.7269%1.78$51.72
$48.00$49.00Sep 4$0.35$0.65$0.3585%1.86$48.35
$52.00$53.00Sep 4$0.20$0.80$0.2069%4.00$52.20
$53.00$54.00Sep 11$0.15$0.85$0.1562%5.67$53.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$54.00$53.00Sep 4$0.12$0.88$0.1239%7.33$53.88
$62.00$60.00Aug 28$1.25$0.75$1.2576%0.60$60.75
$58.00$56.00Sep 11$0.92$1.08$0.9256%1.17$57.08
$59.00$58.00Sep 25$0.45$0.55$0.4556%1.22$58.55
$52.00$51.00Sep 11$0.23$0.77$0.2333%3.35$51.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 0.98, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Sep 4$0.47$0.47$0.5372%0.89$63.47
$64.00$65.00Aug 28$0.24$0.24$0.7682%0.32$64.24
$57.00$58.00Sep 25$0.55$0.55$0.4552%1.22$57.55
$60.00$61.00Sep 25$0.46$0.46$0.5460%0.85$60.46
$65.00$66.00Sep 4$0.25$0.25$0.7579%0.33$65.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$47.00$45.00Sep 11$0.99$0.99$1.0180%0.98$46.01
$55.00$50.00Sep 18$2.34$2.34$2.6656%0.88$52.66
$53.00$52.00Sep 25$0.83$0.83$0.1761%4.88$52.17
$50.00$45.00Sep 18$1.13$1.13$3.8774%0.29$48.87
$55.00$53.00Sep 11$1.16$1.16$0.8455%1.38$53.84

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.50, cheapest $1.33)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 14Aug 21$1.3770.2%56.5%
$56.00Aug 14Aug 21$1.3277.5%76.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 14Aug 21$1.3370.2%56.5%
$56.00Aug 14Aug 21$1.9677.5%76.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.04% of stock, avg 11.88%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 14$1.21$0.48$1.69$53.31$56.693.04%
$56.00Aug 14$0.73$1.01$1.74$54.26$57.743.13%
$54.00Aug 14$1.94$0.24$2.18$51.82$56.183.92%
$57.00Aug 14$0.37$1.96$2.33$54.67$59.334.19%
$53.00Aug 14$2.94$0.10$3.04$49.96$56.045.46%
$58.00Aug 14$0.18$3.07$3.25$54.75$61.255.84%
$52.00Aug 14$3.65$0.13$3.78$48.22$55.786.79%
$59.00Aug 14$0.09$3.95$4.04$54.96$63.047.26%
$55.00Aug 21$2.58$1.81$4.39$50.61$59.397.89%
$54.00Aug 21$3.14$1.39$4.53$49.47$58.538.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.34% of stock, avg 7.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$53.00Aug 14$0.09$0.10$0.19$52.81$59.19
$59.00$52.00Aug 14$0.09$0.13$0.22$51.78$59.22
$58.00$53.00Aug 14$0.18$0.10$0.28$52.72$58.28
$58.00$52.00Aug 14$0.18$0.13$0.31$51.69$58.31
$59.00$54.00Aug 14$0.09$0.24$0.33$53.67$59.33
$58.00$54.00Aug 14$0.18$0.24$0.42$53.58$58.42
$57.00$53.00Aug 14$0.37$0.10$0.47$52.53$57.47
$57.00$52.00Aug 14$0.37$0.13$0.50$51.50$57.50
$57.00$54.00Aug 14$0.37$0.24$0.61$53.39$57.61
$59.00$55.00Aug 14$0.09$0.48$0.57$54.43$59.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 93 found (best R:R 3.44, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
45/4763/65Sep 11$1.55$0.4552%3.44$45.45$64.55
47/4863/64Sep 4$0.81$0.1957%4.26$47.19$63.81
48/4864/65Aug 28$0.72$0.2864%2.57$47.78$64.72
48/4862/63Aug 28$0.73$0.2759%2.70$47.77$62.73
45/4663/64Sep 4$0.70$0.3060%2.33$45.30$63.70
45/4761/63Sep 11$1.37$0.6346%2.17$45.63$62.37
47/4864/65Sep 25$0.83$0.1746%4.88$47.17$64.83
49/5063/64Sep 4$0.79$0.2149%3.76$49.21$63.79
51/5264/65Aug 28$0.76$0.2452%3.17$51.24$64.76
49/5064/65Sep 25$0.88$0.1240%7.33$49.12$64.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 7.20, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.61$4.3934%7.20
$55.00$56.00$57.00Aug 14$0.12$0.8837%7.33
$55.00$60.00$65.00Sep 18$0.83$4.1730%5.02
$57.00$58.00$59.00Aug 14$0.10$0.9020%9.00
$56.00$57.00$58.00Aug 14$0.17$0.8330%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.66$4.3434%6.58
$53.00$54.00$55.00Aug 14$0.10$0.9026%9.00
$56.00$57.00$58.00Aug 14$0.16$0.8430%5.25
$52.00$53.00$54.00Aug 21$0.12$0.8816%7.33
$51.00$52.00$53.00Aug 21$0.12$0.8813%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 80 found (best net $-0.91, 72 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.91$4.09
$60.00$65.001:2Sep 18-$0.51$4.49
$50.00$55.001:2Sep 18-$2.36$2.64
$55.00$56.001:2Aug 14-$0.25$0.75
$54.00$55.001:2Aug 14-$0.48$0.52
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$1.18$3.82
$60.00$56.001:2Sep 4-$0.92$3.08
$65.00$59.001:2Sep 25-$2.80$3.20
$63.00$60.001:2Aug 21-$1.74$1.26
$57.00$56.001:2Aug 14-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 6.11%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$59.00Sep 25$3.400.436.0%6.11%12.11%111
$63.00Sep 25$2.330.3313.2%4.19%17.37%68
$64.00Sep 25$2.170.3115.0%3.90%18.88%5--
$60.00Sep 25$2.850.407.8%5.12%12.92%91177
$60.00Sep 18$2.800.407.8%5.03%12.83%5105.3K
$65.00Sep 25$1.900.2816.8%3.41%20.19%934
$57.00Sep 25$3.650.482.4%6.56%8.97%129
$65.00Sep 18$1.630.2716.8%2.93%19.71%6913.8K
$58.00Sep 25$3.050.454.2%5.48%9.68%99
$60.00Sep 11$2.350.377.8%4.22%12.02%30192

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 13,813
Total Puts 6,185
Put/Call Ratio 0.45
Net Difference 7,628

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 206,438
Total Puts 84,829
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