Tour v509
MP
MP MATLS CORP A
$58.74 +5.53%
$58.90 (+0.27%)🌙
as of 08/14 06:03 PM
(8/13 18:06) ◀
|
Friday, August 14, 2026 (6:03pm)
January 2026
|
▶ (8/17 18:04)
◀ 8/14 18:03 ▶

Option Volume

Detail
ℹ
Current (08/14) 72,843
Calls: 48,089 (66%)
Puts: 24,754 (34%)
Prior (08/13) 19,998
Calls: 13,813 (69%)
Puts: 6,185 (31%)
Current vs Prior +264.25%
Calls: +248.14% (Calls)
Puts: +300.23% (Puts)
Prior 7-Day Total 279,923
Calls: 195,692 (70%)
Puts: 84,231 (30%)
Prior 7-Day Average 39,989
Calls: 27,956 (70%)
Puts: 12,033 (30%)
Current vs Prior 7-Day Avg +82.16%
Calls: +72.02%
Puts: +105.72%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $18.46M
Calls: $13.70M (74%)
Puts: $4.76M (26%)
Prior (08/13) $7.09M
Calls: $6.01M (85%)
Puts: $1.08M (15%)
Current vs Prior +160.47%
Calls: +128.17%
Puts: +339.87%
Prior 7-Day Total $71.17M
Calls: $52.67M (74%)
Puts: $18.50M (26%)
Prior 7-Day Average $10.17M
Calls: $7.52M (74%)
Puts: $2.64M (26%)
Current vs Prior 7-Day Avg +81.56%
Calls: +82.11%
Puts: +80.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.51
Prior (08/13) 0.45
Current vs Prior +14.96%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +10.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 472,135
Calls: 261,868 (55%)
Puts: 210,267 (45%)
Prior (08/13) 467,663
Calls: 258,418 (55%)
Puts: 209,245 (45%)
Current vs Prior +0.96%
Prior 7-Day Total 3,062,034
Calls: 1,734,894 (57%)
Puts: 1,327,140 (43%)
Prior 7-Day Average 437,433
Calls: 247,842 (57%)
Puts: 189,591 (43%)
Current vs Prior 7-Day Avg +7.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 2.04% | 8.02%8.02% | 16.51%
Prior 3.99% | 9.97%9.97% | 16.55%
Current vs Prior +101.04% | +13.20%-19.59% | -0.20%
Prior 7-Day Avg 7.03% | 10.78%11.66% | 18.40%
Current vs 7-Day Avg +14.09% | +4.73%-31.24% | -10.26%
Prior 7-Day Eod 3.99% | 9.97%9.97% | 16.55%
Current vs 7-Day Eod +101.04% | +13.20%-19.59% | -0.20%
Sentiment BEARISHBULLISH

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 20.74% | 10.01%
Calls: 19.64% | 10.12%
Puts: 21.85% | 9.90%
Current vs 7-Day Avg +9.21% | -7.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($13.70M). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (82% higher). Unusually high activity with volume up 264% vs prior - elevated interest.

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 8 of results (avg 8.4%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 184.304.60$4.456.7%1.5K0.515.3K
$50.00Sep 1810.1510.90$10.537.1%4680.832.1K
$47.00Aug 1411.5512.55$12.058.3%90.99122
$70.00Sep 181.651.80$1.738.7%1.8K0.257.6K
$47.00Aug 2111.6512.80$12.239.4%50.96255
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 188.208.95$8.578.8%1530.64644
$70.00Sep 1811.8012.90$12.358.9%240.75685
$60.00Sep 185.005.50$5.259.5%5990.492.7K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 120 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$51.00Aug 147.558.70$8.1314.1%61.00548
$52.00Aug 146.507.75$7.1317.5%661.00317
$53.00Aug 145.556.70$6.1318.8%541.00243
$47.00Aug 1411.5512.55$12.058.3%90.99122
$47.50Aug 1411.1012.70$11.9013.4%220.99235
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.431.53$0.98112.2%2.2K1.0033
$61.00Aug 141.202.43$1.8267.6%3101.005
$62.00Aug 142.073.50$2.7951.3%721.001
$64.00Aug 143.656.10$4.8850.2%11.00--
$65.00Aug 145.007.10$6.0534.7%131.004

Most actively traded options today. High liquidity = easy entry/exit. 258 active (total vol 54.3K, top 5.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 140.000.01$0.01100.0%5.9K0.034.3K
$58.00Aug 140.471.53$1.00106.0%2.9K0.98517
$62.00Aug 140.000.01$0.01100.0%2.8K0.01319
$65.00Aug 210.360.48$0.4228.6%2.3K0.152.2K
$61.00Aug 140.000.01$0.01100.0%2.2K0.01272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$59.00Aug 140.020.38$0.20180.0%3.0K0.8782
$60.00Aug 140.431.53$0.98112.2%2.2K1.0033
$55.00Aug 210.480.79$0.6448.4%2.1K0.211.1K
$50.00Sep 181.001.35$1.1829.7%7300.176.6K
$55.00Sep 182.652.98$2.8211.7%7260.338.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 22.4%, max 42.6%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 14Sep 2591.6%64.3%42.6%1.6K252
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$63.00Aug 21Aug 2868.8%67.3%2.2%--59

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 125 found (best R:R 1.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$55.00$60.00Sep 18$2.50$2.50$2.5068%1.00$57.50
$53.00$54.00Aug 28$0.38$0.62$0.3882%1.63$53.38
$51.00$52.00Sep 11$0.43$0.57$0.4382%1.33$51.43
$65.00$70.00Sep 18$1.00$4.00$1.0036%4.00$66.00
$49.00$50.00Sep 25$0.48$0.52$0.4885%1.08$49.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$65.00$61.00Sep 11$2.03$1.97$2.0366%0.97$62.97
$62.00$61.00Sep 4$0.20$0.80$0.2059%4.00$61.80
$66.00$65.00Sep 4$0.40$0.60$0.4074%1.50$65.60
$66.00$65.00Aug 21$0.55$0.45$0.5587%0.82$65.45
$61.00$60.00Sep 4$0.25$0.75$0.2555%3.00$60.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 0.49, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Sep 4$0.68$0.68$0.3260%2.13$63.68
$67.00$68.00Sep 25$0.59$0.59$0.4164%1.44$67.59
$62.00$63.00Sep 11$0.52$0.52$0.4856%1.08$62.52
$64.00$65.00Sep 11$0.45$0.45$0.5562%0.82$64.45
$59.00$60.00Sep 4$0.61$0.61$0.3946%1.56$59.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$1.64$1.64$3.3667%0.49$53.36
$56.00$55.00Sep 4$0.84$0.84$0.1666%5.25$55.16
$58.00$57.00Sep 4$0.88$0.88$0.1258%7.33$57.12
$54.00$53.00Sep 11$0.68$0.68$0.3272%2.12$53.32
$58.00$57.00Sep 25$0.70$0.70$0.3057%2.33$57.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.89, cheapest $1.89)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 14Aug 21$1.8991.6%64.6%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.56% of stock, avg 11.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$59.00Aug 14$0.13$0.20$0.33$58.67$59.330.56%
$60.00Aug 14$0.01$0.98$0.99$59.01$60.991.69%
$58.00Aug 14$1.00$0.01$1.01$56.99$59.011.72%
$61.00Aug 14$0.01$1.82$1.83$59.17$62.833.12%
$57.00Aug 14$2.09$0.05$2.14$54.86$59.143.64%
$62.00Aug 14$0.01$2.79$2.80$59.20$64.804.77%
$56.00Aug 14$3.00$0.01$3.01$52.99$59.015.12%
$55.00Aug 14$3.88$0.05$3.93$51.07$58.936.69%
$59.00Aug 21$2.02$2.12$4.14$54.86$63.147.05%
$58.00Aug 21$2.59$1.64$4.23$53.77$62.237.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.31% of stock, avg 8.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$59.00$57.00Aug 14$0.13$0.05$0.18$56.82$59.18
$59.00$54.00Aug 14$0.13$0.27$0.40$53.60$59.40
$64.00$55.00Aug 21$0.64$0.64$1.28$53.72$65.28
$63.00$55.00Aug 21$0.80$0.64$1.44$53.56$64.44
$64.00$56.00Aug 21$0.64$0.86$1.50$54.50$65.50
$63.00$56.00Aug 21$0.80$0.86$1.66$54.34$64.66
$62.00$55.00Aug 21$1.04$0.64$1.68$53.32$63.68
$62.00$56.00Aug 21$1.04$0.86$1.90$54.10$63.90
$64.00$57.00Aug 21$0.64$1.22$1.86$55.14$65.86
$63.00$57.00Aug 21$0.80$1.22$2.02$54.98$65.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 2.85, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
50/5168/69Sep 25$0.74$0.2646%2.85$50.26$68.74
49/5068/69Sep 25$0.70$0.3049%2.33$49.30$68.70
51/5264/65Sep 4$0.72$0.2846%2.57$51.28$64.72
51/5268/69Sep 4$0.59$0.4158%1.44$51.41$68.59
48/4967/68Sep 11$0.59$0.4157%1.44$48.41$67.59
48/4969/70Sep 11$0.54$0.4662%1.17$48.46$69.54
50/5167/68Sep 11$0.61$0.3952%1.56$50.39$67.61
50/5169/70Sep 11$0.56$0.4458%1.27$50.44$69.56
51/5266/67Sep 4$0.61$0.3952%1.56$51.39$66.61
48/4966/67Sep 11$0.59$0.4154%1.44$48.41$66.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 98 found (best R:R 3.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.78$4.2231%5.41
$59.00$60.00$61.00Aug 14$0.12$0.8842%7.33
$58.00$59.00$60.00Aug 14$0.75$0.2595%0.33
$57.00$58.00$59.00Aug 14$0.22$0.7849%3.55
$60.00$65.00$70.00Sep 18$0.72$4.2826%5.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Aug 14$0.23$0.7779%3.35
$60.00$65.00$70.00Sep 18$0.46$4.5426%9.87
$58.00$59.00$60.00Aug 14$0.59$0.4197%0.69
$50.00$55.00$60.00Sep 18$0.79$4.2132%5.33
$55.00$60.00$65.00Sep 18$0.89$4.1132%4.62

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 83 found (best net $-0.39, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$1.01$3.99
$55.00$60.001:2Sep 18-$1.95$3.05
$65.00$70.001:2Sep 18-$0.73$4.27
$50.00$55.001:2Sep 18-$3.37$1.63
$67.00$70.001:2Aug 14-$0.09$2.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.39$4.61
$64.00$62.001:2Aug 14-$0.70$1.30
$61.00$60.001:2Aug 14-$0.14$0.86
$65.00$60.001:2Sep 18-$1.93$3.07
$70.00$66.001:2Aug 21-$3.15$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 5.11%, avg 3.17%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$65.00Sep 25$3.000.3910.7%5.11%15.76%3541
$67.00Sep 25$2.430.3614.1%4.14%18.20%333
$64.00Sep 25$3.200.418.9%5.45%14.40%35
$62.00Sep 25$3.800.475.5%6.47%12.02%841
$63.00Sep 25$3.400.447.2%5.79%13.04%310
$60.00Sep 25$4.600.522.1%7.83%9.98%36268
$66.00Sep 25$2.550.3612.4%4.34%16.70%4--
$59.00Sep 25$5.000.550.4%8.51%8.95%311
$68.00Sep 25$2.150.3215.8%3.66%19.42%31
$60.00Sep 18$4.300.512.1%7.32%9.47%1.5K5.3K

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 48,089
Total Puts 24,754
Put/Call Ratio 0.51
Net Difference 23,335

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 195,692
Total Puts 84,231
Average Put/Call Ratio 0.47
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