Tour v509
MP
MP MATLS CORP A
$56.67 -3.14%
$56.40 (-0.48%)🌙
as of 08/18 06:04 PM
(8/17 18:04) ◀
|
Tuesday, August 18, 2026 (6:04pm)
January 2026
|
▶ (8/19 18:04)
◀ 8/18 18:04 ▶

Option Volume

Detail
ℹ
Current (08/18) 13,028
Calls: 9,542 (73%)
Puts: 3,486 (27%)
Prior (08/17) 18,060
Calls: 10,796 (60%)
Puts: 7,264 (40%)
Current vs Prior -27.86%
Calls: -11.62% (Calls)
Puts: -52.01% (Puts)
Prior 7-Day Total 286,762
Calls: 199,725 (70%)
Puts: 87,037 (30%)
Prior 7-Day Average 40,966
Calls: 28,532 (70%)
Puts: 12,433 (30%)
Current vs Prior 7-Day Avg -68.20%
Calls: -66.56%
Puts: -71.96%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/18) $3.96M
Calls: $3.38M (86%)
Puts: $570.5K (14%)
Prior (08/17) $5.26M
Calls: $3.99M (76%)
Puts: $1.28M (24%)
Current vs Prior -24.85%
Calls: -15.08%
Puts: -55.35%
Prior 7-Day Total $75.77M
Calls: $59.18M (78%)
Puts: $16.59M (22%)
Prior 7-Day Average $10.82M
Calls: $8.45M (78%)
Puts: $2.37M (22%)
Current vs Prior 7-Day Avg -63.46%
Calls: -59.97%
Puts: -75.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 0.37
Prior (08/17) 0.67
Current vs Prior -45.70%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -24.99%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/18) 467,337
Calls: 254,038 (54%)
Puts: 213,299 (46%)
Prior (08/17) 462,092
Calls: 250,937 (54%)
Puts: 211,155 (46%)
Current vs Prior +1.14%
Prior 7-Day Total 3,244,770
Calls: 1,795,094 (55%)
Puts: 1,449,676 (45%)
Prior 7-Day Average 463,538
Calls: 256,442 (55%)
Puts: 207,096 (45%)
Current vs Prior 7-Day Avg +0.82%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 6.30% | 10.96%6.30% | 15.37%
Prior 6.89% | 10.80%6.89% | 16.32%
Current vs Prior -8.54% | +1.45%-8.54% | -5.83%
Prior 7-Day Avg 6.95% | 10.80%9.78% | 17.14%
Current vs 7-Day Avg -9.38% | +1.43%-35.57% | -10.34%
Prior 7-Day Eod 6.89% | 10.80%6.89% | 16.32%
Current vs 7-Day Eod -8.54% | +1.45%-8.54% | -5.83%
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 22.65% | 9.30%
Calls: 21.33% | 8.33%
Puts: 23.97% | 10.27%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.38M) vs puts ($570.5K). Extreme bullish P/C ratio of 0.37 - heavy call buying (9,542 calls vs 3,486 puts). P/C ratio dropping 46% - 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 BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 5 of results (avg 8.0%, best 6.5%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 185.205.55$5.386.5%490.613.5K
$50.00Sep 188.158.70$8.436.5%1060.792.0K
$61.00Sep 41.741.91$1.839.3%50.3422
$50.00Sep 47.258.00$7.639.8%210.83166
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 185.956.45$6.208.1%610.572.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.16, cheapest $0.16)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$63.00Aug 210.150.18$0.1618.8%1320.09374
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.74, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$45.50Aug 2110.9012.50$11.7013.7%20.98100
$46.50Aug 219.5011.45$10.4818.6%50.9879
$46.00Aug 2110.1012.05$11.0817.6%10.9875
$47.00Aug 219.1011.25$10.1821.1%270.98259
$47.50Aug 218.2010.75$9.4826.9%--0.97270
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 217.7010.35$9.0329.3%10.9410
$65.00Aug 217.358.80$8.0718.0%200.94108
$64.00Aug 216.158.20$7.1828.6%10.9332
$63.00Aug 215.557.45$6.5029.2%130.9213
$61.00Aug 214.354.85$4.6010.9%40.8315

Most actively traded options today. High liquidity = easy entry/exit. 192 active (total vol 8.4K, top 687)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 210.440.56$0.5024.0%6870.223.9K
$57.00Aug 211.211.58$1.4026.4%4380.492.4K
$60.00Sep 183.003.45$3.2313.9%4360.435.9K
$65.00Sep 181.732.05$1.8916.9%3710.294.7K
$58.00Aug 281.762.23$2.0023.5%2870.44521
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.620.87$0.7533.3%2300.312.4K
$56.00Aug 211.021.22$1.1217.9%1660.41262
$55.00Sep 183.153.50$3.3310.5%1490.409.1K
$53.00Aug 210.190.39$0.2969.0%1390.14237
$54.00Aug 210.360.57$0.4744.7%1040.21344

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 13.7%, max 30.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 21Oct 281.4%62.5%30.2%268773
$57.00Aug 21Oct 275.1%64.3%16.8%4482.4K
$58.00Aug 21Oct 278.6%67.5%16.6%253422
$60.00Aug 21Oct 278.8%68.0%16.0%6994.1K
$55.00Aug 21Oct 272.7%63.1%15.2%1402.1K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$54.00Aug 21Oct 272.7%61.5%18.3%104368
$57.00Aug 21Oct 275.1%64.3%16.8%95415
$58.00Aug 21Oct 278.6%67.5%16.6%10354
$60.00Aug 21Oct 278.8%68.0%16.0%32358
$55.00Aug 21Oct 272.7%63.1%15.2%2332.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 4.00, avg 2.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$48.00$49.00Sep 11$0.20$0.80$0.2088%4.00$48.20
$52.00$53.00Sep 4$0.15$0.85$0.1574%5.67$52.15
$50.00$55.00Sep 18$3.05$1.95$3.0579%0.64$53.05
$51.00$53.00Sep 25$0.90$1.10$0.9075%1.22$51.90
$65.00$67.00Sep 25$0.15$1.85$0.1531%12.33$65.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$57.00Sep 4$0.75$1.25$0.7557%1.67$58.25
$60.00$59.00Aug 28$0.37$0.63$0.3766%1.70$59.63
$65.00$64.00Aug 28$0.58$0.42$0.5882%0.72$64.42
$65.00$64.00Oct 2$0.45$0.55$0.4566%1.22$64.55
$59.00$58.00Sep 25$0.38$0.62$0.3852%1.63$58.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 7.33, avg 0.99)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$63.00$64.00Sep 11$0.88$0.88$0.1267%7.33$63.88
$59.00$60.00Sep 11$0.83$0.83$0.1754%4.88$59.83
$59.00$60.00Aug 28$0.76$0.76$0.2459%3.17$59.76
$61.00$62.00Sep 11$0.75$0.75$0.2560%3.00$61.75
$60.00$61.00Oct 2$0.78$0.78$0.2254%3.55$60.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$51.00$50.00Oct 2$0.75$0.75$0.2572%3.00$50.25
$55.00$50.00Sep 18$1.90$1.90$3.1060%0.61$53.10
$49.00$48.00Oct 2$0.61$0.61$0.3978%1.56$48.39
$54.00$53.00Sep 25$0.74$0.74$0.2664%2.85$53.26
$55.00$54.00Sep 11$0.76$0.76$0.2461%3.17$54.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.12, cheapest $0.93)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 21Aug 28$0.9478.6%68.7%
$57.00Aug 21Aug 28$1.0775.1%69.8%
$55.00Aug 21Aug 28$1.0472.7%72.4%
$56.00Aug 21Aug 28$1.5972.4%72.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 21Aug 28$0.9378.6%68.7%
$57.00Aug 21Aug 28$1.0575.1%69.8%
$55.00Aug 21Aug 28$1.1472.7%72.4%
$56.00Aug 21Aug 28$1.2272.4%72.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 5.36% of stock, avg 12.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$56.00Aug 21$1.92$1.12$3.04$52.96$59.045.36%
$57.00Aug 21$1.40$1.65$3.05$53.95$60.055.38%
$55.00Aug 21$2.46$0.75$3.21$51.79$58.215.66%
$58.00Aug 21$1.06$2.32$3.38$54.62$61.385.96%
$54.00Aug 21$3.13$0.47$3.60$50.40$57.606.35%
$59.00Aug 21$0.71$3.00$3.71$55.29$62.716.55%
$60.00Aug 21$0.50$3.75$4.25$55.75$64.257.50%
$53.00Aug 21$4.38$0.29$4.67$48.33$57.678.24%
$61.00Aug 21$0.36$4.60$4.96$56.04$65.968.75%
$57.00Aug 28$2.47$2.70$5.17$51.83$62.179.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.92% of stock, avg 9.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$52.00Aug 21$0.36$0.16$0.52$51.48$61.52
$61.00$53.00Aug 21$0.36$0.29$0.65$52.35$61.65
$60.00$52.00Aug 21$0.50$0.16$0.66$51.34$60.66
$60.00$53.00Aug 21$0.50$0.29$0.79$52.21$60.79
$61.00$54.00Aug 21$0.36$0.47$0.83$53.17$61.83
$60.00$54.00Aug 21$0.50$0.47$0.97$53.03$60.97
$59.00$52.00Aug 21$0.71$0.16$0.87$51.13$59.87
$59.00$53.00Aug 21$0.71$0.29$1.00$52.00$60.00
$59.00$54.00Aug 21$0.71$0.47$1.18$52.82$60.18
$61.00$55.00Aug 21$0.36$0.75$1.11$53.89$62.11

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 2.70, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
48/4867/68Aug 28$0.73$0.2770%2.70$47.77$67.73
50/5266/67Sep 11$1.49$0.5147%2.92$50.51$67.49
48/4866/67Aug 28$0.66$0.3468%1.94$47.84$66.66
52/5362/63Aug 28$0.81$0.1949%4.26$52.19$62.81
50/5263/64Sep 11$1.45$0.5541%2.64$50.55$64.45
52/5367/68Sep 11$0.75$0.2550%3.00$52.25$67.75
52/5367/68Aug 28$0.64$0.3659%1.78$52.36$67.64
50/5161/62Aug 28$0.68$0.3254%2.12$50.32$61.68
48/4962/63Sep 4$0.67$0.3355%2.03$48.33$62.67
48/4965/66Sep 4$0.58$0.4263%1.38$48.42$65.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 89 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$55.00$60.00Sep 18$0.90$4.1035%4.56
$55.00$60.00$65.00Sep 18$0.81$4.1932%5.17
$59.00$60.00$61.00Aug 21$0.07$0.9313%13.29
$58.00$59.00$60.00Sep 4$0.06$0.948%15.67
$54.00$55.00$56.00Aug 21$0.13$0.8719%6.69
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.75$4.2532%5.67
$50.00$55.00$60.00Sep 18$0.97$4.0335%4.15
$58.00$59.00$60.00Aug 21$0.07$0.9317%13.29
$52.00$53.00$54.00Aug 21$0.05$0.9513%19.00
$54.00$55.00$56.00Aug 21$0.09$0.9119%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 $-0.46, 65 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$1.08$3.92
$50.00$55.001:2Sep 18-$2.33$2.67
$60.00$65.001:2Sep 18-$0.55$4.45
$62.00$63.001:2Aug 21-$0.08$0.92
$61.00$62.001:2Aug 21-$0.12$0.88
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.46$4.54
$65.00$60.001:2Sep 25-$1.83$3.17
$65.00$60.001:2Sep 18-$2.58$2.42
$52.00$50.001:2Sep 11-$0.33$1.67
$54.00$53.001:2Aug 21-$0.11$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 6.88%, avg 2.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.900.465.9%6.88%12.76%12149
$62.00Oct 2$3.000.419.4%5.29%14.70%310
$59.00Oct 2$3.950.494.1%6.97%11.08%--11
$66.00Oct 2$1.850.3316.5%3.26%19.73%116
$60.00Sep 25$3.300.475.9%5.82%11.70%77292
$62.00Sep 25$2.680.419.4%4.73%14.13%1043
$57.00Oct 2$4.650.550.6%8.21%8.79%1012
$65.00Oct 2$1.850.3414.7%3.26%17.96%113270
$63.00Sep 25$2.320.3711.2%4.09%15.26%212
$57.00Sep 25$4.450.560.6%7.85%8.43%131

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 9,542
Total Puts 3,486
Put/Call Ratio 0.37
Net Difference 6,056

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 199,725
Total Puts 87,037
Average Put/Call Ratio 0.49
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