Tour v509
MP
MP MATLS CORP A
$58.51 -0.39%
$58.58 (+0.12%)🌙
as of 08/17 06:04 PM
(8/14 18:03) ◀
|
Monday, August 17, 2026 (6:04pm)
January 2026
|
▶ (8/18 18:04)
◀ 8/17 18:04 ▶

Option Volume

Detail
ℹ
Current (08/17) 18,060
Calls: 10,796 (60%)
Puts: 7,264 (40%)
Prior (08/14) 72,843
Calls: 48,089 (66%)
Puts: 24,754 (34%)
Current vs Prior -75.21%
Calls: -77.55% (Calls)
Puts: -70.66% (Puts)
Prior 7-Day Total 316,309
Calls: 218,586 (69%)
Puts: 97,723 (31%)
Prior 7-Day Average 45,187
Calls: 31,226 (69%)
Puts: 13,960 (31%)
Current vs Prior 7-Day Avg -60.03%
Calls: -65.43%
Puts: -47.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $5.26M
Calls: $3.99M (76%)
Puts: $1.28M (24%)
Prior (08/14) $18.46M
Calls: $13.70M (74%)
Puts: $4.76M (26%)
Current vs Prior -71.49%
Calls: -70.91%
Puts: -73.14%
Prior 7-Day Total $80.03M
Calls: $61.06M (76%)
Puts: $18.97M (24%)
Prior 7-Day Average $11.43M
Calls: $8.72M (76%)
Puts: $2.71M (24%)
Current vs Prior 7-Day Avg -53.97%
Calls: -54.31%
Puts: -52.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.67
Prior (08/14) 0.51
Current vs Prior +30.71%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +40.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 462,092
Calls: 250,937 (54%)
Puts: 211,155 (46%)
Prior (08/14) 472,135
Calls: 261,868 (55%)
Puts: 210,267 (45%)
Current vs Prior -2.13%
Prior 7-Day Total 3,230,430
Calls: 1,793,033 (56%)
Puts: 1,437,397 (44%)
Prior 7-Day Average 461,490
Calls: 256,147 (56%)
Puts: 205,342 (44%)
Current vs Prior 7-Day Avg +0.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.89% | 10.80%6.89% | 16.32%
Prior 8.02% | 11.29%8.02% | 16.51%
Current vs Prior -14.10% | -4.30%-14.10% | -1.16%
Prior 7-Day Avg 6.97% | 10.73%10.77% | 17.69%
Current vs 7-Day Avg -1.21% | +0.65%-36.03% | -7.76%
Prior 7-Day Eod 8.02% | 11.29%8.02% | 16.51%
Current vs 7-Day Eod -14.10% | -4.30%-14.10% | -1.16%
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 21.72% | 9.72%
Calls: 20.46% | 9.54%
Puts: 22.98% | 9.91%
Current vs 7-Day Avg +4.28% | -4.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.99M) vs puts ($1.28M). Light premium activity with dollar volume down 71% vs prior. Below-average activity with volume down 75% vs prior. Bullish P/C ratio of 0.67.

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 NEUTRAL
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 7 of results (avg 8.4%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 213.954.20$4.086.1%2430.812.1K
$60.00Sep 183.904.20$4.057.4%8650.495.5K
$50.00Aug 288.459.20$8.828.5%40.93131
$57.00Aug 212.512.74$2.638.7%2410.662.3K
$70.00Sep 181.391.52$1.468.9%2280.238.5K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.61, cheapest $0.31)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$61.00Aug 210.830.95$0.8913.5%3010.32402
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Aug 210.290.33$0.3112.9%1990.13187
$55.00Aug 210.450.52$0.4914.3%3700.192.5K
$56.00Aug 210.670.81$0.7418.9%2290.26155

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 100 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 2110.0511.90$10.9816.8%60.99272
$48.50Aug 218.4510.75$9.6024.0%10.99259
$47.00Aug 219.6012.50$11.0526.2%190.98260
$49.50Aug 217.759.65$8.7021.8%--0.9832
$48.00Aug 219.5010.90$10.2013.7%30.98117
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Aug 2110.2512.80$11.5322.1%41.0025
$69.00Aug 219.9511.85$10.9017.4%40.94--
$66.00Aug 216.908.95$7.9325.9%--0.9210
$65.00Aug 216.308.00$7.1523.8%100.90118
$64.00Aug 215.006.60$5.8027.6%80.8636

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 12.8K, top 865)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 183.904.20$4.057.4%8650.495.5K
$60.00Aug 211.121.27$1.2012.5%7190.393.8K
$66.00Aug 210.130.22$0.1850.0%5710.08138
$59.00Aug 211.491.72$1.6114.3%4930.48131
$62.00Aug 210.550.75$0.6530.8%4360.25353
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Aug 211.381.63$1.5116.6%5660.43409
$50.00Sep 181.061.21$1.1413.2%4500.186.5K
$55.00Aug 210.450.52$0.4914.3%3700.192.5K
$50.00Aug 280.010.48$0.25188.0%3600.08180
$57.00Aug 210.981.16$1.0716.8%3020.35141

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 10.6%, max 18.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 21Sep 2573.9%62.5%18.2%359371
$57.00Aug 21Sep 2573.2%63.2%15.8%2452.3K
$63.00Aug 21Sep 2578.4%68.0%15.4%190273
$56.00Aug 21Sep 2573.2%63.5%15.3%60387
$55.00Aug 21Sep 2572.9%63.7%14.4%2472.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$58.00Aug 21Sep 2573.9%62.5%18.2%566421
$57.00Aug 21Sep 2573.2%63.2%15.8%302164
$63.00Aug 21Sep 2578.4%68.0%15.4%215
$55.00Aug 21Sep 2572.9%63.7%14.4%3712.6K
$61.00Aug 21Sep 1175.0%65.9%13.8%--55

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 4.88, avg 2.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$52.00$53.00Sep 11$0.17$0.83$0.1780%4.88$52.17
$55.00$60.00Sep 18$2.25$2.75$2.2566%1.22$57.25
$55.00$56.00Aug 28$0.13$0.87$0.1372%6.69$55.13
$49.00$50.00Sep 11$0.40$0.60$0.4090%1.50$49.40
$54.00$55.00Sep 11$0.28$0.72$0.2872%2.57$54.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$70.00$69.00Aug 21$0.63$0.37$0.63100%0.59$69.37
$64.00$63.00Aug 28$0.40$0.60$0.4077%1.50$63.60
$60.00$59.00Sep 4$0.23$0.77$0.2354%3.35$59.77
$60.00$59.00Sep 11$0.27$0.73$0.2752%2.70$59.73
$65.00$62.00Sep 4$1.85$1.15$1.8572%0.62$63.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.49, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$66.00$67.00Sep 25$0.80$0.80$0.2064%4.00$66.80
$63.00$64.00Aug 28$0.62$0.62$0.3869%1.63$63.62
$62.00$63.00Sep 11$0.71$0.71$0.2958%2.45$62.71
$67.00$68.00Aug 28$0.39$0.39$0.6182%0.64$67.39
$60.00$61.00Sep 25$0.67$0.67$0.3350%2.03$60.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$55.00$50.00Sep 18$1.64$1.64$3.3666%0.49$53.36
$51.00$50.00Sep 11$0.59$0.59$0.4180%1.44$50.41
$52.00$51.00Sep 25$0.59$0.59$0.4174%1.44$51.41
$56.00$55.00Aug 28$0.66$0.66$0.3465%1.94$55.34
$55.00$54.00Sep 4$0.61$0.61$0.3967%1.56$54.39

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.93, cheapest $0.96)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 21Aug 28$1.3173.9%65.7%
$59.00Aug 21Aug 28$0.7774.3%66.6%
$57.00Aug 21Aug 28$0.9773.2%65.6%
$61.00Aug 21Aug 28$0.8375.0%69.3%
$60.00Aug 21Aug 28$0.9474.1%71.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 21Aug 28$0.9673.9%65.7%
$59.00Aug 21Aug 28$0.9874.3%66.6%
$57.00Aug 21Aug 28$0.9373.2%65.6%
$61.00Aug 21Aug 28$0.7075.0%69.3%
$60.00Aug 21Aug 28$0.9074.1%71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 6.05% of stock, avg 12.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$58.00Aug 21$2.03$1.51$3.54$54.46$61.546.05%
$59.00Aug 21$1.61$2.00$3.61$55.39$62.616.17%
$57.00Aug 21$2.63$1.07$3.70$53.30$60.706.32%
$60.00Aug 21$1.20$2.63$3.83$56.17$63.836.55%
$56.00Aug 21$3.30$0.74$4.04$51.96$60.046.90%
$61.00Aug 21$0.89$3.35$4.24$56.76$65.247.25%
$55.00Aug 21$4.08$0.49$4.57$50.43$59.577.81%
$62.00Aug 21$0.65$4.10$4.75$57.25$66.758.12%
$54.00Aug 21$4.63$0.31$4.94$49.06$58.948.44%
$59.00Aug 28$2.38$2.98$5.36$53.64$64.369.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 1.38% of stock, avg 8.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$54.00Aug 21$0.50$0.31$0.81$53.19$63.81
$63.00$55.00Aug 21$0.50$0.49$0.99$54.01$63.99
$62.00$54.00Aug 21$0.65$0.31$0.96$53.04$62.96
$62.00$55.00Aug 21$0.65$0.49$1.14$53.86$63.14
$63.00$56.00Aug 21$0.50$0.74$1.24$54.76$64.24
$62.00$56.00Aug 21$0.65$0.74$1.39$54.61$63.39
$61.00$54.00Aug 21$0.89$0.31$1.20$52.80$62.20
$61.00$55.00Aug 21$0.89$0.49$1.38$53.62$62.38
$61.00$56.00Aug 21$0.89$0.74$1.63$54.37$62.63
$63.00$57.00Aug 21$0.50$1.07$1.57$55.43$64.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 14.38, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
53/5566/67Sep 11$1.87$0.1334%14.38$53.13$67.87
47/4863/64Aug 28$0.77$0.2361%3.35$47.23$63.77
49/5065/66Aug 28$0.71$0.2966%2.45$48.79$65.71
52/5363/64Aug 28$0.85$0.1551%5.67$52.15$63.85
49/5066/67Sep 4$0.75$0.2560%3.00$49.25$66.75
49/5069/70Sep 4$0.68$0.3267%2.13$49.32$69.68
52/5367/68Sep 11$0.83$0.1750%4.88$52.17$67.83
50/5169/70Sep 11$0.74$0.2659%2.85$50.26$69.74
48/4967/69Sep 25$1.33$0.6749%1.99$47.67$68.33
51/5263/64Aug 28$0.73$0.2756%2.70$51.27$63.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 92 found (best R:R 8.26, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.54$4.4633%8.26
$56.00$57.00$58.00Aug 21$0.07$0.9317%13.29
$60.00$61.00$62.00Aug 21$0.07$0.9314%13.29
$59.00$60.00$61.00Aug 21$0.10$0.9016%9.00
$62.00$63.00$64.00Sep 4$0.05$0.956%19.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.58$4.4232%7.62
$57.00$58.00$59.00Aug 21$0.05$0.9518%19.00
$55.00$56.00$57.00Aug 21$0.08$0.9215%11.50
$54.00$55.00$56.00Aug 21$0.07$0.9313%13.29
$59.00$60.00$61.00Aug 21$0.09$0.9116%10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 67 found (best net $-0.06, 63 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$65.001:2Sep 18-$0.63$4.37
$50.00$55.001:2Sep 18-$2.70$2.30
$55.00$60.001:2Sep 18-$1.80$3.20
$65.00$70.001:2Sep 18-$0.58$4.42
$66.00$67.001:2Sep 11-$0.18$0.82
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.06$4.94
$65.00$60.001:2Sep 18-$2.20$2.80
$54.00$53.001:2Aug 21-$0.07$0.93
$55.00$54.001:2Aug 21-$0.13$0.87
$53.00$52.001:2Aug 21-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 7.01%, avg 2.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Sep 25$4.100.502.5%7.01%9.55%68274
$62.00Sep 25$3.300.436.0%5.64%11.60%143
$66.00Sep 25$2.150.3512.8%3.67%16.48%24
$65.00Sep 25$2.400.3511.1%4.10%15.19%2569
$60.00Sep 18$3.900.492.5%6.67%9.21%8655.5K
$67.00Sep 25$2.000.3014.5%3.42%17.93%234
$65.00Sep 18$2.220.3311.1%3.79%14.89%3654.5K
$69.00Sep 25$1.620.2617.9%2.77%20.70%--12
$64.00Sep 25$2.310.379.4%3.95%13.33%18
$63.00Sep 25$2.470.407.7%4.22%11.90%--12

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 10,796
Total Puts 7,264
Put/Call Ratio 0.67
Net Difference 3,532

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 218,586
Total Puts 97,723
Average Put/Call Ratio 0.48
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