Tour v526
MP
MP MATLS CORP A
$56.68 +0.02%
$56.82 (+0.25%)🌙
as of 08/19 06:04 PM
(8/18 18:04) ◀
|
Wednesday, August 19, 2026 (6:04pm)
January 2026
|
▶ (8/20 18:03)
◀ 8/19 18:04 ▶

Option Volume

Detail
ℹ
Current (08/19) 14,762
Calls: 10,189 (69%)
Puts: 4,573 (31%)
Prior (08/18) 13,028
Calls: 9,542 (73%)
Puts: 3,486 (27%)
Current vs Prior +13.31%
Calls: +6.78% (Calls)
Puts: +31.18% (Puts)
Prior 7-Day Total 216,884
Calls: 149,043 (69%)
Puts: 67,841 (31%)
Prior 7-Day Average 30,983
Calls: 21,291 (69%)
Puts: 9,691 (31%)
Current vs Prior 7-Day Avg -52.36%
Calls: -52.15%
Puts: -52.81%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $3.75M
Calls: $2.71M (72%)
Puts: $1.05M (28%)
Prior (08/18) $3.96M
Calls: $3.38M (86%)
Puts: $570.5K (14%)
Current vs Prior -5.12%
Calls: -20.02%
Puts: +83.23%
Prior 7-Day Total $60.20M
Calls: $46.83M (78%)
Puts: $13.37M (22%)
Prior 7-Day Average $8.60M
Calls: $6.69M (78%)
Puts: $1.91M (22%)
Current vs Prior 7-Day Avg -56.37%
Calls: -59.53%
Puts: -45.28%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.45
Prior (08/18) 0.37
Current vs Prior +22.85%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -7.53%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 469,510
Calls: 254,921 (54%)
Puts: 214,589 (46%)
Prior (08/18) 467,337
Calls: 254,038 (54%)
Puts: 213,299 (46%)
Current vs Prior +0.46%
Prior 7-Day Total 3,245,803
Calls: 1,787,074 (55%)
Puts: 1,458,729 (45%)
Prior 7-Day Average 463,686
Calls: 255,296 (55%)
Puts: 208,389 (45%)
Current vs Prior 7-Day Avg +1.26%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.45% | 9.65%5.45% | 15.10%
Prior 6.30% | 10.96%6.30% | 15.37%
Current vs Prior -13.46% | -11.93%-13.46% | -1.74%
Prior 7-Day Avg 6.49% | 10.66%8.96% | 16.63%
Current vs 7-Day Avg -15.96% | -9.44%-39.19% | -9.21%
Prior 7-Day Eod 6.30% | 10.96%6.30% | 15.37%
Current vs 7-Day Eod -13.46% | -11.93%-13.46% | -1.74%
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

Moderately bullish flow with 72% call dollar volume ($2.71M). Extreme bullish P/C ratio of 0.45 - heavy call buying (10,189 calls vs 4,573 puts).

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 7 of results (avg 7.2%, best 6.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 281.271.35$1.316.1%1.2K0.33504
$60.00Sep 183.003.20$3.106.5%4340.435.8K
$55.00Sep 185.105.45$5.286.6%650.613.5K
$46.50Aug 2110.0010.80$10.407.7%180.9974
$65.00Sep 181.691.86$1.789.6%6410.284.7K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 185.906.30$6.106.6%1360.572.9K
$55.00Sep 183.153.40$3.287.6%1090.409.1K

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. 109 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.50Aug 2110.0010.80$10.407.7%180.9974
$48.50Aug 217.808.75$8.2811.5%80.98254
$46.00Aug 219.9512.00$10.9818.7%100.9875
$47.00Aug 218.9010.85$9.8819.7%70.98254
$48.00Aug 218.009.50$8.7517.1%30.97116
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$66.00Aug 217.9010.50$9.2028.3%--1.0010
$65.00Aug 217.058.65$7.8520.4%60.94108
$64.00Aug 216.408.20$7.3024.7%--0.9432
$61.00Aug 214.005.05$4.5323.2%10.8715
$65.00Aug 287.459.50$8.4824.2%10.8548

Most actively traded options today. High liquidity = easy entry/exit. 186 active (total vol 8.2K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 281.271.35$1.316.1%1.2K0.33504
$65.00Sep 181.691.86$1.789.6%6410.284.7K
$60.00Sep 41.822.20$2.0118.9%5430.381.5K
$53.00Aug 213.554.60$4.0725.8%4570.892.5K
$60.00Sep 183.003.20$3.106.5%4340.435.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$56.00Aug 210.801.06$0.9328.0%1790.40270
$60.00Sep 185.906.30$6.106.6%1360.572.9K
$55.00Sep 183.153.40$3.287.6%1090.409.1K
$49.00Aug 210.010.12$0.07157.1%870.03357
$55.00Aug 210.430.65$0.5440.7%800.282.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 18.9%, max 36.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 21Oct 284.9%62.2%36.6%290385
$55.00Aug 21Oct 275.1%60.5%24.0%1022.1K
$60.00Aug 21Oct 284.5%68.9%22.6%4084.0K
$57.00Aug 21Oct 277.5%64.3%20.6%1962.6K
$56.00Aug 21Oct 277.3%65.0%18.8%68392
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$55.00Aug 21Oct 275.1%60.5%24.0%802.5K
$60.00Aug 21Oct 284.5%68.9%22.6%35363
$59.00Aug 21Sep 2584.9%69.9%21.4%3130
$57.00Aug 21Oct 277.5%64.3%20.6%50457
$56.00Aug 21Oct 277.3%65.0%18.8%181271

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 5.67, avg 2.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$46.00$47.00Sep 4$0.37$0.63$0.3793%1.70$46.37
$63.00$65.00Oct 2$0.29$1.71$0.2937%5.90$63.29
$50.00$55.00Sep 18$3.25$1.75$3.2579%0.54$53.25
$55.00$60.00Sep 18$2.18$2.82$2.1861%1.29$57.18
$53.00$54.00Sep 4$0.37$0.63$0.3771%1.70$53.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$62.00$61.00Aug 28$0.15$0.85$0.1576%5.67$61.85
$64.00$63.00Aug 28$0.25$0.75$0.2583%3.00$63.75
$65.00$62.00Sep 4$1.75$1.25$1.7580%0.71$63.25
$65.00$64.00Aug 21$0.55$0.45$0.5594%0.82$64.45
$53.00$51.00Sep 25$0.25$1.75$0.2534%7.00$52.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 1.07, avg 0.80)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$58.00$59.00Oct 2$0.90$0.90$0.1049%9.00$58.90
$63.00$64.00Sep 4$0.54$0.54$0.4672%1.17$63.54
$60.00$61.00Sep 4$0.62$0.62$0.3862%1.63$60.62
$65.00$66.00Oct 2$0.50$0.50$0.5066%1.00$65.50
$62.00$63.00Sep 11$0.48$0.48$0.5266%0.92$62.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$50.00Oct 2$2.07$2.07$1.9363%1.07$51.93
$51.00$50.00Sep 25$0.85$0.85$0.1571%5.67$50.15
$55.00$50.00Sep 18$1.86$1.86$3.1460%0.59$53.14
$56.00$55.00Oct 2$0.85$0.85$0.1557%5.67$55.15
$55.00$54.00Sep 11$0.78$0.78$0.2260%3.55$54.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.24, cheapest $1.20)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 21Aug 28$1.2079.1%71.6%
$57.00Aug 21Aug 28$1.1977.5%70.1%
$56.00Aug 21Aug 28$1.2177.3%73.0%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$58.00Aug 21Aug 28$1.3479.1%71.6%
$57.00Aug 21Aug 28$1.1777.5%70.1%
$56.00Aug 21Aug 28$1.3077.3%73.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 4.52% of stock, avg 12.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$57.00Aug 21$1.15$1.41$2.56$54.44$59.564.52%
$56.00Aug 21$1.68$0.93$2.61$53.39$58.614.60%
$58.00Aug 21$0.77$2.02$2.79$55.21$60.794.92%
$55.00Aug 21$2.28$0.54$2.82$52.18$57.824.98%
$59.00Aug 21$0.56$2.68$3.24$55.76$62.245.72%
$54.00Aug 21$3.12$0.32$3.44$50.56$57.446.07%
$60.00Aug 21$0.35$3.58$3.93$56.07$63.936.93%
$53.00Aug 21$4.07$0.18$4.25$48.75$57.257.50%
$61.00Aug 21$0.22$4.53$4.75$56.25$65.758.38%
$57.00Aug 28$2.34$2.58$4.92$52.08$61.928.68%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.67% of stock, avg 8.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$61.00$51.00Aug 21$0.22$0.16$0.38$50.62$61.38
$61.00$53.00Aug 21$0.22$0.18$0.40$52.60$61.40
$61.00$54.00Aug 21$0.22$0.32$0.54$53.46$61.54
$60.00$51.00Aug 21$0.35$0.16$0.51$50.49$60.51
$60.00$53.00Aug 21$0.35$0.18$0.53$52.47$60.53
$60.00$54.00Aug 21$0.35$0.32$0.67$53.33$60.67
$59.00$53.00Aug 21$0.56$0.18$0.74$52.26$59.74
$61.00$55.00Aug 21$0.22$0.54$0.76$54.24$61.76
$59.00$51.00Aug 21$0.56$0.16$0.72$50.28$59.72
$59.00$54.00Aug 21$0.56$0.32$0.88$53.12$59.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 73 found (best R:R 4.00, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4763/64Sep 4$0.80$0.2062%4.00$46.20$63.80
51/5266/67Sep 11$0.84$0.1649%5.25$51.16$66.84
48/4963/64Sep 4$0.73$0.2756%2.70$48.27$63.73
50/5163/64Sep 4$0.76$0.2452%3.17$50.24$63.76
47/4863/64Sep 4$0.67$0.3359%2.03$47.33$63.67
48/4965/66Oct 2$0.81$0.1945%4.26$48.19$65.81
51/5263/64Sep 4$0.77$0.2348%3.35$51.23$63.77
53/5463/64Sep 4$0.83$0.1738%4.88$53.17$63.83
47/4862/63Sep 11$0.69$0.3152%2.23$47.31$62.69
47/4866/67Sep 11$0.57$0.4362%1.33$47.43$66.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 6.35, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.86$4.1433%4.81
$55.00$56.00$57.00Aug 21$0.07$0.9325%13.29
$50.00$55.00$60.00Sep 18$1.07$3.9336%3.67
$59.00$60.00$61.00Aug 21$0.08$0.9214%11.50
$56.00$57.00$58.00Aug 21$0.15$0.8524%5.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.68$4.3233%6.35
$50.00$55.00$60.00Sep 18$0.96$4.0436%4.21
$55.00$56.00$57.00Aug 21$0.09$0.9125%10.11
$59.00$60.00$61.00Aug 21$0.05$0.9514%19.00
$53.00$54.00$55.00Aug 21$0.08$0.9216%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 73 found (best net $-0.46, 69 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$55.00$60.001:2Sep 18-$0.92$4.08
$50.00$55.001:2Sep 18-$2.03$2.97
$60.00$65.001:2Sep 18-$0.46$4.54
$59.00$60.001:2Aug 21-$0.14$0.86
$60.00$61.001:2Aug 21-$0.09$0.91
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.46$4.54
$64.00$61.001:2Aug 21-$1.76$1.24
$65.00$60.001:2Sep 18-$2.60$2.40
$59.00$56.001:2Sep 11-$1.26$1.74
$56.00$55.001:2Aug 21-$0.15$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 6.44%, avg 2.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 2$3.650.465.9%6.44%12.30%8155
$58.00Oct 2$4.500.512.3%7.94%10.27%22
$65.00Oct 2$2.290.3414.7%4.04%18.72%8359
$57.00Oct 2$4.700.540.6%8.29%8.86%318
$63.00Oct 2$2.470.3711.2%4.36%15.51%2--
$62.00Sep 25$2.660.389.4%4.69%14.08%3551
$60.00Sep 25$3.150.445.9%5.56%11.41%183350
$61.00Sep 25$2.840.417.6%5.01%12.63%1545
$67.00Sep 25$1.600.2818.2%2.82%21.03%236
$65.00Sep 25$1.950.3014.7%3.44%18.12%1486

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 10,189
Total Puts 4,573
Put/Call Ratio 0.45
Net Difference 5,616

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 149,043
Total Puts 67,841
Average Put/Call Ratio 0.49
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