Tour v526
MP
MP MATLS CORP A
$59.03 -0.47%
$58.96 (-0.12%)🌙
as of 08/27 06:03 PM
(8/26 18:04) ◀
|
Thursday, August 27, 2026 (6:03pm)
January 2026
|
▶ (8/28 18:03)
◀ 8/27 18:03 ▶

Option Volume

Detail
ℹ
Current (08/27) 16,629
Calls: 12,486 (75%)
Puts: 4,143 (25%)
Prior (08/26) 25,193
Calls: 16,156 (64%)
Puts: 9,037 (36%)
Current vs Prior -33.99%
Calls: -22.72% (Calls)
Puts: -54.16% (Puts)
Prior 7-Day Total 169,269
Calls: 119,368 (71%)
Puts: 49,901 (29%)
Prior 7-Day Average 24,181
Calls: 17,052 (71%)
Puts: 7,128 (29%)
Current vs Prior 7-Day Avg -31.23%
Calls: -26.78%
Puts: -41.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $4.54M
Calls: $3.90M (86%)
Puts: $645.4K (14%)
Prior (08/26) $8.66M
Calls: $5.14M (59%)
Puts: $3.52M (41%)
Current vs Prior -47.57%
Calls: -24.25%
Puts: -81.66%
Prior 7-Day Total $53.26M
Calls: $41.41M (78%)
Puts: $11.85M (22%)
Prior 7-Day Average $7.61M
Calls: $5.92M (78%)
Puts: $1.69M (22%)
Current vs Prior 7-Day Avg -40.32%
Calls: -34.15%
Puts: -61.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.33
Prior (08/26) 0.56
Current vs Prior -40.68%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg -27.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 461,652
Calls: 252,478 (55%)
Puts: 209,174 (45%)
Prior (08/26) 455,133
Calls: 249,490 (55%)
Puts: 205,643 (45%)
Current vs Prior +1.43%
Prior 7-Day Total 3,248,902
Calls: 1,766,541 (54%)
Puts: 1,482,361 (46%)
Prior 7-Day Average 464,128
Calls: 252,363 (54%)
Puts: 211,765 (46%)
Current vs Prior 7-Day Avg -0.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 4.12% | 8.86%14.20% | 20.60%
Prior 5.70% | 10.05%13.83% | 20.17%
Current vs Prior -27.77% | -11.83%+2.68% | +2.15%
Prior 7-Day Avg 6.27% | 10.50%7.64% | 16.88%
Current vs 7-Day Avg -34.40% | -15.66%+85.75% | +22.07%
Prior 7-Day Eod 5.70% | 10.05%13.83% | 20.17%
Current vs 7-Day Eod -27.77% | -11.83%+2.68% | +2.15%
Sentiment BULLISHBEARISH

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 ($3.90M) vs puts ($645.4K). Extreme bullish P/C ratio of 0.33 - heavy call buying (12,486 calls vs 4,143 puts). P/C ratio dropping 41% - 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 7 of results (avg 8.6%, best 7.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Sep 49.009.75$9.388.0%40.94150
$55.00Sep 186.006.50$6.258.0%800.703.1K
$49.00Aug 289.6510.60$10.139.4%140.9628
$57.00Sep 184.805.30$5.059.9%10.6210
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 40.260.28$0.277.4%670.09361
$65.00Sep 187.307.90$7.607.9%--0.68657
$70.00Sep 1811.2012.30$11.759.4%--0.82689

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.47, cheapest $0.27)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Sep 40.610.72$0.6716.4%1360.20764
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$52.00Sep 40.260.28$0.277.4%670.09361

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 98 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.50Aug 2810.7012.75$11.7317.5%11.007
$48.50Aug 289.4011.30$10.3518.4%--1.0028
$48.00Aug 2810.3511.75$11.0512.7%30.99130
$50.00Aug 288.209.75$8.9817.3%100.99103
$49.50Aug 288.4010.50$9.4522.2%10.992
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$65.00Aug 285.407.00$6.2025.8%--1.0089
$70.00Aug 2810.1011.95$11.0216.8%--1.0047
$64.00Aug 284.455.70$5.0824.6%170.9416
$63.00Aug 283.454.80$4.1332.7%390.9261
$62.00Aug 282.673.25$2.9619.6%160.8726

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 10.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$70.00Sep 40.210.29$0.2532.0%1.0K0.08331
$70.00Sep 180.781.10$0.9434.0%1.0K0.188.5K
$70.00Aug 280.010.04$0.03100.0%7180.021.5K
$60.00Aug 280.400.68$0.5451.9%5700.352.0K
$65.00Aug 280.030.04$0.0425.0%3480.032.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$58.00Sep 41.611.92$1.7717.5%1700.4074
$56.00Aug 280.050.13$0.0988.9%1520.08401
$57.00Aug 280.140.29$0.2268.2%1240.17325
$58.00Aug 280.320.60$0.4660.9%1090.31314
$55.00Sep 40.650.91$0.7833.3%950.22280

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 19.0%, max 38.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$59.00Aug 28Oct 982.9%59.8%38.6%193709
$61.00Aug 28Oct 282.8%69.0%19.9%283896
$58.00Aug 28Oct 975.5%63.8%18.2%232611
$57.00Aug 28Oct 976.1%67.6%12.7%911.3K
$60.00Aug 28Oct 978.8%75.6%4.3%5742.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$61.00Aug 28Sep 1182.8%65.7%26.1%6128
$59.00Aug 28Oct 282.9%66.3%25.1%73188
$58.00Aug 28Oct 975.5%63.8%18.2%112314
$60.00Aug 28Oct 278.8%69.1%14.0%11482
$57.00Aug 28Oct 976.1%67.6%12.7%125325

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 130 found (best R:R 1.45, avg 2.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$53.00$57.00Oct 9$1.63$2.37$1.6373%1.45$54.63
$48.00$49.00Sep 11$0.40$0.60$0.4096%1.50$48.40
$50.00$53.00Oct 2$1.92$1.08$1.9283%0.56$51.92
$55.00$56.00Oct 2$0.20$0.80$0.2068%4.00$55.20
$57.00$58.00Oct 9$0.15$0.85$0.1561%5.67$57.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$59.00$58.00Sep 25$0.15$0.85$0.1547%5.67$58.85
$60.00$59.00Sep 25$0.20$0.80$0.2050%4.00$59.80
$61.00$60.00Sep 11$0.27$0.73$0.2756%2.70$60.73
$60.00$59.00Sep 18$0.25$0.75$0.2550%3.00$59.75
$58.00$57.00Oct 9$0.20$0.80$0.2042%4.00$57.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 95 found (best R:R 0.83, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$64.00$65.00Oct 2$0.71$0.71$0.2958%2.45$64.71
$68.00$69.00Sep 4$0.28$0.28$0.7285%0.39$68.28
$63.00$64.00Sep 25$0.57$0.57$0.4358%1.33$63.57
$62.00$63.00Sep 11$0.51$0.51$0.4960%1.04$62.51
$66.00$68.00Oct 2$0.78$0.78$1.2263%0.64$66.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$57.00$53.00Oct 9$1.82$1.82$2.1861%0.83$55.18
$58.00$57.00Oct 2$0.87$0.87$0.1358%6.69$57.13
$59.00$58.00Sep 18$0.78$0.78$0.2253%3.55$58.22
$55.00$54.00Oct 2$0.60$0.60$0.4067%1.50$54.40
$51.00$50.00Oct 2$0.46$0.46$0.5479%0.85$50.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.39, cheapest $1.29)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 28Sep 4$1.4682.9%67.1%
$60.00Aug 28Sep 4$1.5178.8%69.8%
$58.00Aug 28Sep 4$1.4475.5%66.9%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$59.00Aug 28Sep 4$1.2982.9%67.1%
$60.00Aug 28Sep 4$1.3478.8%69.8%
$58.00Aug 28Sep 4$1.3175.5%66.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 3.32% of stock, avg 11.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$60.00Aug 28$0.54$1.42$1.96$58.04$61.963.32%
$59.00Aug 28$1.01$0.96$1.97$57.03$60.973.34%
$58.00Aug 28$1.63$0.46$2.09$55.91$60.093.54%
$61.00Aug 28$0.31$2.11$2.42$58.58$63.424.10%
$57.00Aug 28$2.34$0.22$2.56$54.44$59.564.34%
$62.00Aug 28$0.16$2.96$3.12$58.88$65.125.29%
$56.00Aug 28$3.35$0.09$3.44$52.56$59.445.83%
$63.00Aug 28$0.09$4.13$4.22$58.78$67.227.15%
$55.00Aug 28$4.28$0.16$4.44$50.56$59.447.52%
$59.00Sep 4$2.47$2.25$4.72$54.28$63.728.00%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 155 found (cheapest 0.30% of stock, avg 8.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$63.00$56.00Aug 28$0.09$0.09$0.18$55.82$63.18
$66.00$56.00Aug 28$0.12$0.09$0.21$55.79$66.21
$63.00$55.00Aug 28$0.09$0.16$0.25$54.75$63.25
$62.00$56.00Aug 28$0.16$0.09$0.25$55.75$62.25
$66.00$55.00Aug 28$0.12$0.16$0.28$54.72$66.28
$62.00$55.00Aug 28$0.16$0.16$0.32$54.68$62.32
$63.00$57.00Aug 28$0.09$0.22$0.31$56.69$63.31
$66.00$57.00Aug 28$0.12$0.22$0.34$56.66$66.34
$62.00$57.00Aug 28$0.16$0.22$0.38$56.62$62.38
$61.00$56.00Aug 28$0.31$0.09$0.40$55.60$61.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 132 found (best R:R 8.09, avg credit $0.47)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
54/5568/69Oct 2$0.89$0.1136%8.09$54.11$68.89
49/5068/69Sep 4$0.47$0.5378%0.89$49.03$68.47
52/5368/69Sep 25$0.77$0.2346%3.35$52.23$68.77
55/5669/70Sep 18$0.79$0.2144%3.76$55.21$69.79
50/5168/69Oct 2$0.75$0.2548%3.00$50.25$68.75
55/5665/66Sep 18$0.89$0.1134%8.09$55.11$65.89
55/5667/68Sep 18$0.83$0.1740%4.88$55.17$67.83
48/4969/70Sep 18$0.54$0.4666%1.17$48.46$69.54
48/4965/66Sep 18$0.64$0.3656%1.78$48.36$65.64
48/4967/68Sep 18$0.58$0.4262%1.38$48.42$67.58

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 93 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$57.00$58.00$59.00Aug 28$0.09$0.9131%10.11
$58.00$59.00$60.00Aug 28$0.15$0.8534%5.67
$60.00$61.00$62.00Aug 28$0.08$0.9222%11.50
$61.00$62.00$63.00Aug 28$0.08$0.9215%11.50
$60.00$61.00$62.00Sep 4$0.07$0.9313%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$56.00$57.00$58.00Aug 28$0.11$0.8923%8.09
$57.00$58.00$59.00Sep 4$0.06$0.9414%15.67
$59.00$60.00$61.00Sep 4$0.08$0.9213%11.50
$58.00$59.00$60.00Sep 25$0.05$0.957%19.00
$60.00$61.00$62.00Aug 28$0.16$0.8422%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 77 found (best net $-1.38, 75 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$50.00$55.001:2Sep 18-$2.70$2.30
$60.00$65.001:2Oct 9-$0.95$4.05
$59.00$60.001:2Aug 28-$0.07$0.93
$58.00$59.001:2Aug 28-$0.39$0.61
$60.00$61.001:2Aug 28-$0.08$0.92
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$70.00$65.001:2Aug 28-$1.38$3.62
$65.00$60.001:2Sep 25-$1.30$3.70
$64.00$60.001:2Sep 18-$1.70$2.30
$57.00$53.001:2Oct 9-$0.71$3.29
$70.00$65.001:2Sep 18-$3.45$1.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 7.88%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$60.00Oct 9$4.650.531.6%7.88%9.52%4--
$62.00Oct 2$3.550.475.0%6.01%11.05%--17
$64.00Oct 2$2.830.428.4%4.79%13.21%--10
$65.00Oct 2$2.620.3810.1%4.44%14.55%4468
$61.00Oct 2$3.900.493.3%6.61%9.94%1268
$60.00Oct 2$4.350.521.6%7.37%9.01%1165
$66.00Oct 2$2.200.3711.8%3.73%15.53%518
$70.00Oct 2$1.540.2818.6%2.61%21.19%1172
$61.00Sep 25$3.600.473.3%6.10%9.44%793
$69.00Oct 2$1.720.2816.9%2.91%19.80%6--

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 12,486
Total Puts 4,143
Put/Call Ratio 0.33
Net Difference 8,343

Prior's Put/Call Breakdown

Total Calls 16,156
Total Puts 9,037
Put/Call Ratio 0.56
Net Difference 7,119

Prior 7-Day Put/Call Summary

Total Calls 119,368
Total Puts 49,901
Average Put/Call Ratio 0.46
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