Tour v526
MP
MP MATLS CORP A
$55.04 -2.89%
$54.82 (-0.40%)🌙
as of 08/20 06:03 PM
(8/19 18:04) ◀
|
Thursday, August 20, 2026 (6:03pm)
January 2026
|
▶ (8/21 18:03)
◀ 8/20 18:03 ▶

Option Volume

Detail
ℹ
Current (08/20) 23,556
Calls: 15,474 (66%)
Puts: 8,082 (34%)
Prior (08/19) 14,762
Calls: 10,189 (69%)
Puts: 4,573 (31%)
Current vs Prior +59.57%
Calls: +51.87% (Calls)
Puts: +76.73% (Puts)
Prior 7-Day Total 179,426
Calls: 120,373 (67%)
Puts: 59,053 (33%)
Prior 7-Day Average 25,632
Calls: 17,196 (67%)
Puts: 8,436 (33%)
Current vs Prior 7-Day Avg -8.10%
Calls: -10.01%
Puts: -4.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $6.16M
Calls: $4.25M (69%)
Puts: $1.91M (31%)
Prior (08/19) $3.75M
Calls: $2.71M (72%)
Puts: $1.05M (28%)
Current vs Prior +64.29%
Calls: +57.00%
Puts: +83.18%
Prior 7-Day Total $49.08M
Calls: $37.51M (76%)
Puts: $11.57M (24%)
Prior 7-Day Average $7.01M
Calls: $5.36M (76%)
Puts: $1.65M (24%)
Current vs Prior 7-Day Avg -12.07%
Calls: -20.69%
Puts: +15.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.52
Prior (08/19) 0.45
Current vs Prior +16.37%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +4.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 473,300
Calls: 256,857 (54%)
Puts: 216,443 (46%)
Prior (08/19) 469,510
Calls: 254,921 (54%)
Puts: 214,589 (46%)
Current vs Prior +0.81%
Prior 7-Day Total 3,267,187
Calls: 1,793,974 (55%)
Puts: 1,473,213 (45%)
Prior 7-Day Average 466,741
Calls: 256,282 (55%)
Puts: 210,459 (45%)
Current vs Prior 7-Day Avg +1.41%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.18% | 9.43%4.18% | 14.86%
Prior 5.45% | 9.65%5.45% | 15.10%
Current vs Prior -23.35% | -2.29%-23.35% | -1.59%
Prior 7-Day Avg 6.13% | 10.44%8.15% | 16.16%
Current vs 7-Day Avg -31.82% | -9.68%-48.72% | -8.02%
Prior 7-Day Eod 5.45% | 9.65%5.45% | 15.10%
Current vs 7-Day Eod -23.35% | -2.29%-23.35% | -1.59%
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 69% call dollar volume ($4.25M). Elevated premium activity with dollar volume up 64% vs prior. Above-average activity with volume up 60% vs prior. Bullish P/C ratio of 0.52.

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 7.4%, best 4.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 184.054.25$4.154.8%1490.543.6K
$53.00Oct 25.756.15$5.956.7%100.594
$60.00Sep 182.272.46$2.378.0%9580.365.8K
$55.00Sep 42.983.25$3.128.7%5270.53306
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 1810.7511.75$11.258.9%20.77661

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. 118 found (avg delta 0.76, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$44.50Aug 219.0511.65$10.3525.1%11.0026
$45.00Aug 218.8010.40$9.6016.7%2121.001.0K
$45.50Aug 218.359.90$9.1317.0%11.0099
$46.00Aug 217.859.35$8.6017.4%31.0065
$47.00Aug 216.758.40$7.5821.8%21.00249
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 219.6012.00$10.8022.2%1890.99108
$66.00Aug 2110.1012.95$11.5224.7%150.9710
$60.00Aug 214.606.25$5.4330.4%140.96296
$61.00Aug 215.607.20$6.4025.0%220.9614
$64.00Aug 217.9010.15$9.0324.9%530.9532

Most actively traded options today. High liquidity = easy entry/exit. 223 active (total vol 18.1K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Aug 280.590.74$0.6722.4%1.4K0.221.4K
$60.00Sep 182.272.46$2.378.0%9580.365.8K
$50.00Aug 214.455.40$4.9319.3%7090.952.4K
$63.00Aug 280.200.67$0.44106.8%6790.14125
$60.00Aug 210.020.06$0.04100.0%6570.043.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Aug 210.701.04$0.8739.1%2.1K0.492.4K
$47.50Aug 280.150.21$0.1833.3%5430.0716
$50.00Sep 181.751.94$1.8510.3%4110.276.7K
$46.50Aug 210.010.20$0.11172.7%2720.04123
$50.00Aug 280.380.58$0.4841.7%2410.16443

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 20.2%, max 31.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Aug 21Oct 282.8%63.0%31.4%402.1K
$54.00Aug 21Sep 2576.5%60.7%26.0%325499
$55.00Aug 21Oct 278.8%66.9%17.8%2702.0K
$57.00Aug 21Oct 277.1%68.1%13.2%6382.6K
$56.00Aug 21Oct 276.1%70.6%7.8%401383
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$53.00Aug 21Oct 282.8%63.0%31.4%161374
$54.00Aug 21Oct 276.5%59.4%28.8%51434
$55.00Aug 21Oct 278.8%66.9%17.8%2.1K2.5K
$56.00Aug 21Sep 1176.1%66.3%14.9%42305
$57.00Aug 21Oct 277.1%68.1%13.2%113493

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 123 found (best R:R 1.34, avg 2.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$50.00$53.00Oct 2$1.28$1.72$1.2869%1.34$51.28
$52.00$53.00Sep 4$0.12$0.88$0.1268%7.33$52.12
$52.00$53.00Aug 21$0.39$0.61$0.3994%1.56$52.39
$50.00$55.00Sep 18$2.78$2.22$2.7873%0.80$52.78
$52.00$53.00Sep 11$0.25$0.75$0.2566%3.00$52.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$61.00$60.00Sep 11$0.20$0.80$0.2070%4.00$60.80
$58.00$57.00Sep 11$0.25$0.75$0.2560%3.00$57.75
$59.00$58.00Sep 4$0.33$0.67$0.3367%2.03$58.67
$59.00$58.00Sep 25$0.33$0.67$0.3360%2.03$58.67
$57.00$55.00Sep 25$0.75$1.25$0.7553%1.67$56.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 1.74, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$62.00$63.00Sep 11$0.56$0.56$0.4473%1.27$62.56
$62.00$65.00Oct 2$1.13$1.13$1.8764%0.60$63.13
$60.00$61.00Aug 28$0.36$0.36$0.6478%0.56$60.36
$58.00$59.00Sep 25$0.55$0.55$0.4557%1.22$58.55
$59.00$60.00Oct 2$0.53$0.53$0.4758%1.13$59.53
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$52.00$50.00Oct 2$1.27$1.27$0.7362%1.74$50.73
$50.00$45.00Sep 18$1.20$1.20$3.8073%0.32$48.80
$55.00$50.00Sep 18$2.18$2.18$2.8254%0.77$52.82
$48.00$46.00Oct 2$0.77$0.77$1.2376%0.63$47.23
$53.00$52.00Sep 11$0.70$0.70$0.3062%2.33$52.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.33, cheapest $1.25)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$1.3378.8%66.2%
$54.00Aug 21Aug 28$1.3776.5%65.5%
$56.00Aug 21Aug 28$1.2676.1%65.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$55.00Aug 21Aug 28$1.2578.8%66.2%
$54.00Aug 21Aug 28$1.1976.5%65.5%
$56.00Aug 21Aug 28$1.5676.1%65.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 3.18% of stock, avg 12.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$55.00Aug 21$0.88$0.87$1.75$53.25$56.753.18%
$54.00Aug 21$1.42$0.43$1.85$52.15$55.853.36%
$56.00Aug 21$0.44$1.42$1.86$54.14$57.863.38%
$57.00Aug 21$0.21$2.16$2.37$54.63$59.374.31%
$53.00Aug 21$2.34$0.23$2.57$50.43$55.574.67%
$52.00Aug 21$2.73$0.07$2.80$49.20$54.805.09%
$51.00Aug 21$3.57$0.03$3.60$47.40$54.606.54%
$58.00Aug 21$0.09$3.58$3.67$54.33$61.676.67%
$55.00Aug 28$2.21$2.12$4.33$50.67$59.337.87%
$54.00Aug 28$2.79$1.62$4.41$49.59$58.418.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 156 found (cheapest 0.29% of stock, avg 8.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$58.00$52.00Aug 21$0.09$0.07$0.16$51.84$58.16
$63.00$52.00Aug 21$0.11$0.07$0.18$51.82$63.18
$59.00$52.00Aug 21$0.14$0.07$0.21$51.79$59.21
$58.00$49.50Aug 21$0.09$0.14$0.23$49.27$58.23
$63.00$49.50Aug 21$0.11$0.14$0.25$49.25$63.25
$59.00$49.50Aug 21$0.14$0.14$0.28$49.22$59.28
$57.00$52.00Aug 21$0.21$0.07$0.28$51.72$57.28
$58.00$53.00Aug 21$0.09$0.23$0.32$52.68$58.32
$63.00$53.00Aug 21$0.11$0.23$0.34$52.66$63.34
$57.00$49.50Aug 21$0.21$0.14$0.35$49.15$57.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 106 found (best R:R 9.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
46/4762/63Sep 11$0.90$0.1058%9.00$46.10$62.90
49/5062/63Sep 11$0.83$0.1748%4.88$49.17$62.83
48/4962/63Sep 11$0.77$0.2352%3.35$48.23$62.77
50/5160/61Aug 28$0.72$0.2856%2.57$50.28$60.72
50/5164/65Sep 4$0.72$0.2854%2.57$50.28$64.72
50/5165/66Sep 4$0.64$0.3658%1.78$50.36$65.64
50/5162/63Sep 4$0.71$0.2950%2.45$50.29$62.71
50/5161/62Sep 25$0.88$0.1231%7.33$50.12$61.88
50/5164/65Aug 28$0.53$0.4766%1.13$50.47$64.53
50/5159/60Sep 4$0.80$0.2039%4.00$50.20$59.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 106 found (best R:R 10.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$45.00$50.00$55.00Sep 18$0.64$4.3634%6.81
$55.00$60.00$65.00Sep 18$0.72$4.2831%5.94
$54.00$55.00$56.00Aug 21$0.10$0.9037%9.00
$50.00$55.00$60.00Sep 18$1.00$4.0037%4.00
$56.00$57.00$58.00Aug 21$0.11$0.8924%8.09
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$55.00$60.00$65.00Sep 18$0.42$4.5831%10.90
$54.00$55.00$56.00Aug 21$0.11$0.8936%8.09
$45.00$50.00$55.00Sep 18$0.98$4.0234%4.10
$55.00$56.00$57.00Aug 21$0.19$0.8132%4.26
$50.00$51.00$52.00Sep 11$0.06$0.949%15.67

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 $-0.63, 73 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$1.37$3.63
$55.00$60.001:2Sep 18-$0.59$4.41
$60.00$65.001:2Sep 18-$0.25$4.75
$45.00$50.001:2Sep 18-$3.51$1.49
$55.00$56.001:2Aug 21$0.00$1.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Sep 18-$0.63$4.37
$56.00$55.001:2Aug 21-$0.32$0.68
$58.00$57.001:2Aug 21-$0.74$0.26
$57.00$56.001:2Aug 21-$0.68$0.32
$65.00$60.001:2Sep 18-$3.61$1.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 3.80%, avg 2.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$62.00Oct 2$2.090.3612.7%3.80%16.44%113
$61.00Oct 2$2.370.3510.8%4.31%15.13%--263
$58.00Oct 2$3.150.445.4%5.72%11.10%24
$60.00Oct 2$2.570.389.0%4.67%13.68%17154
$57.00Sep 25$3.450.473.6%6.27%9.83%232
$65.00Oct 2$1.590.2718.1%2.89%20.98%113364
$60.00Sep 25$2.380.379.0%4.32%13.34%86508
$57.00Oct 2$3.300.463.6%6.00%9.56%120
$61.00Sep 25$2.000.3510.8%3.63%14.46%--58
$60.00Sep 18$2.270.369.0%4.12%13.14%9585.8K

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 15,474
Total Puts 8,082
Put/Call Ratio 0.52
Net Difference 7,392

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 120,373
Total Puts 59,053
Average Put/Call Ratio 0.50
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