MP - Options Database

MP MATLS CORP A

$51.71 -2.43%

$51.76 (+0.10%)🌙

as of 07/09 06:02 PM

(7/8 18:03) ◀

Thursday, July 9, 2026 (6:02pm)

▶ (7/10 18:02)

◀ 7/9 18:02 ▶

Option Volume

Detail

ℹ

Current (07/09) 16,193

Calls: 11,558 (71%)

Puts: 4,635 (29%)

Prior (07/08) 12,443

Calls: 9,419 (76%)

Puts: 3,024 (24%)

Current vs Prior +30.14%

Calls: +22.71% (Calls)

Puts: +53.27% (Puts)

Prior 7-Day Total 127,911

Calls: 72,852 (57%)

Puts: 55,059 (43%)

Prior 7-Day Average 18,273

Calls: 10,407 (57%)

Puts: 7,865 (43%)

Current vs Prior 7-Day Avg -11.38%

Calls: +11.06%

Puts: -41.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/09) $4.06M

Calls: $2.43M (60%)

Puts: $1.63M (40%)

Prior (07/08) $3.49M

Calls: $2.67M (76%)

Puts: $820.5K (24%)

Current vs Prior +16.48%

Calls: -8.75%

Puts: +98.50%

Prior 7-Day Total $33.49M

Calls: $18.82M (56%)

Puts: $14.67M (44%)

Prior 7-Day Average $4.78M

Calls: $2.69M (56%)

Puts: $2.10M (44%)

Current vs Prior 7-Day Avg -15.09%

Calls: -9.47%

Puts: -22.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/09) 0.40

Prior (07/08) 0.32

Current vs Prior +24.91%

Prior 7-Day Average 0.77

Current vs Prior 7-Day Avg -47.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/09) 399,800

Calls: 202,967 (51%)

Puts: 196,833 (49%)

Prior (07/08) 396,086

Calls: 199,725 (50%)

Puts: 196,361 (50%)

Current vs Prior +0.94%

Prior 7-Day Total 2,696,474

Calls: 1,374,677 (51%)

Puts: 1,321,797 (49%)

Prior 7-Day Average 385,210

Calls: 196,382 (51%)

Puts: 188,828 (49%)

Current vs Prior 7-Day Avg +3.79%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 4.02% | 8.55%8.55% | 19.07%

Prior 4.75% | 8.66%8.66% | 20.09%

Current vs Prior -15.40% | -1.30%-1.30% | -5.11%

Prior 7-Day Avg 6.11% | 9.96%9.86% | 20.11%

Current vs 7-Day Avg -34.17% | -14.19%-13.30% | -5.17%

Prior 7-Day Eod 4.75% | 8.66%-- | --

Current vs 7-Day Eod -15.40% | -1.30%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.68% | 6.37%

Calls: 7.87% | 6.30%

Puts: 7.48% | 6.44%

Prior 7.68% | 6.37%

Calls: 7.87% | 6.30%

Puts: 7.48% | 6.44%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.68% | 6.37%

Calls: 7.87% | 6.30%

Puts: 7.48% | 6.44%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (11,558 calls vs 4,635 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 30 of results (avg 7.1%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	5.80	6.05	$5.93	4.2%	24	0.61	114
$60.00	Aug 21	2.26	2.41	$2.34	6.4%	129	0.32	775
$55.00	Aug 21	3.65	3.90	$3.78	6.6%	123	0.45	1.3K
$54.00	Aug 7	3.20	3.45	$3.33	7.5%	20	0.47	82
$53.00	Jul 31	2.75	3.00	$2.88	8.7%	6	0.48	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	6.65	6.90	$6.78	3.7%	2	0.55	583
$50.00	Aug 21	3.85	4.00	$3.93	3.8%	147	0.40	744
$60.00	Aug 21	10.05	10.55	$10.30	4.9%	102	0.68	183
$54.00	Jul 24	3.90	4.10	$4.00	5.0%	1	0.60	80
$54.00	Jul 17	3.25	3.45	$3.35	6.0%	12	0.66	123

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.69, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 10	0.05	0.06	$0.06	16.7%	196	0.06	1.3K
$52.00	Jul 10	0.55	0.66	$0.61	18.0%	243	0.45	134
$56.00	Jul 17	0.56	0.66	$0.61	16.4%	75	0.22	112
$59.00	Jul 24	0.64	0.72	$0.68	11.8%	1	0.19	28
$55.00	Jul 17	0.76	0.88	$0.82	14.6%	1.1K	0.28	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 17	0.55	0.64	$0.60	15.0%	91	0.20	324
$46.00	Jul 24	0.63	0.73	$0.68	14.7%	4	0.17	1.6K
$45.00	Jul 31	0.74	0.88	$0.81	17.3%	31	0.17	314
$49.00	Jul 17	0.77	0.90	$0.84	15.5%	16	0.27	135
$52.00	Jul 10	0.80	0.97	$0.89	19.1%	459	0.55	1.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 10	6.25	7.75	$7.00	21.4%	3	0.98	83
$47.00	Jul 10	4.30	5.90	$5.10	31.4%	4	0.97	42
$47.50	Jul 10	4.00	5.50	$4.75	31.6%	4	0.96	7
$46.00	Jul 10	5.40	6.90	$6.15	24.4%	2	0.96	83
$46.50	Jul 10	4.95	6.45	$5.70	26.3%	3	0.96	80

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 10	4.80	5.55	$5.18	14.5%	12	1.00	46
$58.00	Jul 10	5.45	6.55	$6.00	18.3%	6	1.00	95
$59.00	Jul 10	6.20	7.75	$6.98	22.2%	88	1.00	57
$60.00	Jul 10	7.35	8.55	$7.95	15.1%	27	1.00	57
$61.00	Jul 10	8.10	9.95	$9.02	20.5%	45	1.00	30

Most actively traded options today. High liquidity = easy entry/exit. 185 active (total vol 8.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.76	0.88	$0.82	14.6%	1.1K	0.28	1.3K
$60.00	Aug 7	1.31	1.77	$1.54	29.9%	440	0.27	109
$57.00	Jul 10	0.01	0.03	$0.02	100.0%	398	0.02	791
$58.00	Jul 17	0.30	0.44	$0.37	37.8%	278	0.14	277
$57.00	Aug 7	2.20	2.42	$2.31	9.5%	258	0.36	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 10	0.80	0.97	$0.89	19.1%	459	0.55	1.3K
$47.00	Jul 17	0.37	0.47	$0.42	23.8%	422	0.15	24
$51.00	Jul 10	0.34	0.51	$0.43	39.5%	360	0.34	1.2K
$62.00	Jul 10	9.55	10.65	$10.10	10.9%	262	1.00	218
$50.00	Jul 17	1.10	1.23	$1.17	11.1%	220	0.34	4.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 37 strikes (avg 58.5%, max 466.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$62.00	Jul 10	Aug 14	160.9%	74.9%	115.0%	70	914
$45.00	Jul 10	Jul 31	139.4%	65.3%	113.4%	4	86
$61.00	Jul 10	Aug 7	143.1%	71.9%	98.9%	37	390
$59.00	Jul 10	Aug 14	122.7%	66.9%	83.3%	66	847
$60.00	Jul 10	Aug 21	124.5%	72.2%	72.6%	193	2.1K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 10	Jul 31	394.1%	69.6%	466.1%	2	30
$44.00	Jul 10	Aug 14	166.1%	71.3%	133.2%	19	64
$62.00	Jul 10	Aug 7	160.9%	74.7%	115.5%	264	223
$45.00	Jul 10	Aug 21	139.4%	68.5%	103.5%	126	3.1K
$61.00	Jul 10	Aug 14	143.1%	71.8%	99.1%	46	31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 6.69, avg 2.05)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$60.00	$61.00	Jul 24	$0.13	$0.87	$0.13	6.69	$60.13
$58.00	$59.00	Jul 24	$0.14	$0.86	$0.14	6.14	$58.14
$60.00	$61.00	Aug 7	$0.14	$0.86	$0.14	6.14	$60.14
$56.00	$57.00	Jul 17	$0.15	$0.85	$0.15	5.67	$56.15
$57.00	$58.00	Aug 7	$0.16	$0.84	$0.16	5.25	$57.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$46.00	$45.00	Jul 24	$0.16	$0.84	$0.16	5.25	$45.84
$48.00	$47.00	Jul 17	$0.18	$0.82	$0.18	4.56	$47.82
$44.00	$43.00	Jul 31	$0.21	$0.79	$0.21	3.76	$43.79
$47.00	$46.00	Jul 24	$0.23	$0.77	$0.23	3.35	$46.77
$45.00	$44.00	Aug 7	$0.23	$0.77	$0.23	3.35	$44.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 130 found (best R:R 9.00, avg 1.36)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$45.00	$48.00	Jul 17	$2.55	$2.55	$0.45	5.67	$47.55
$50.00	$51.00	Jul 10	$0.79	$0.79	$0.21	3.76	$50.79
$48.00	$50.00	Jul 17	$1.58	$1.58	$0.42	3.76	$49.58
$45.00	$47.00	Jul 31	$1.57	$1.57	$0.43	3.65	$46.57
$48.00	$50.00	Jul 24	$1.50	$1.50	$0.50	3.00	$49.50

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$57.00	$56.00	Jul 17	$0.90	$0.90	$0.10	9.00	$56.10
$60.00	$59.00	Jul 24	$0.87	$0.87	$0.13	6.69	$59.13
$57.00	$56.00	Jul 31	$0.85	$0.85	$0.15	5.67	$56.15
$58.00	$57.00	Jul 10	$0.82	$0.82	$0.18	4.56	$57.18
$59.00	$56.00	Aug 7	$2.43	$2.43	$0.57	4.26	$56.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 38 found (avg debit $0.58, cheapest $0.05)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$45.00	Jul 10	Jul 17	$0.08	139.4%	67.3%
$62.00	Jul 10	Jul 17	$0.11	160.9%	74.3%
$61.00	Jul 10	Jul 17	$0.15	143.1%	73.3%
$60.00	Jul 10	Jul 17	$0.19	124.5%	70.8%
$59.00	Jul 10	Jul 17	$0.26	122.7%	71.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$61.00	Jul 10	Jul 17	$0.05	143.1%	73.3%
$42.00	Jul 24	Jul 31	$0.05	70.5%	61.2%
$44.00	Jul 10	Jul 17	$0.09	166.1%	70.7%
$45.00	Jul 10	Jul 17	$0.15	139.4%	67.3%
$59.00	Jul 10	Jul 17	$0.15	122.7%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 2.90% of stock, avg 13.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Jul 10	$0.61	$0.89	$1.50	$50.50	$53.50	2.90%
$51.00	Jul 10	$1.19	$0.43	$1.62	$49.38	$52.62	3.13%
$53.00	Jul 10	$0.31	$1.48	$1.79	$51.21	$54.79	3.46%
$50.00	Jul 10	$1.98	$0.19	$2.17	$47.83	$52.17	4.20%
$54.00	Jul 10	$0.13	$2.43	$2.56	$51.44	$56.56	4.95%
$49.50	Jul 10	$2.60	$0.12	$2.72	$46.78	$52.22	5.26%
$55.00	Jul 10	$0.06	$3.45	$3.51	$51.49	$58.51	6.79%
$48.50	Jul 10	$3.78	$0.06	$3.84	$44.66	$52.34	7.43%
$52.00	Jul 17	$1.80	$2.06	$3.86	$48.14	$55.86	7.46%
$51.00	Jul 17	$2.36	$1.56	$3.92	$47.08	$54.92	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.27% of stock, avg 7.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$55.00	$49.00	Jul 10	$0.06	$0.08	$0.14	$48.86	$55.14
$55.00	$49.50	Jul 10	$0.06	$0.12	$0.18	$49.32	$55.18
$54.00	$49.00	Jul 10	$0.13	$0.08	$0.21	$48.79	$54.21
$54.00	$49.50	Jul 10	$0.13	$0.12	$0.25	$49.25	$54.25
$55.00	$50.00	Jul 10	$0.06	$0.19	$0.25	$49.75	$55.25
$54.00	$50.00	Jul 10	$0.13	$0.19	$0.32	$49.68	$54.32
$53.00	$49.00	Jul 10	$0.31	$0.08	$0.39	$48.61	$53.39
$53.00	$49.50	Jul 10	$0.31	$0.12	$0.43	$49.07	$53.43
$55.00	$51.00	Jul 10	$0.06	$0.43	$0.49	$50.51	$55.49
$53.00	$50.00	Jul 10	$0.31	$0.19	$0.50	$49.50	$53.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 237 found (best R:R 14.38, avg credit $0.83)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
42/43	45/47	Jul 31	$1.87	$0.13	14.38	$41.13	$46.87
43/44	48/50	Jul 24	$1.80	$0.20	9.00	$42.20	$49.80
42/43	47/49	Jul 31	$1.80	$0.20	9.00	$41.20	$48.80
49/50	51/52	Jul 17	$0.89	$0.11	8.09	$49.11	$51.89
53/54	55/56	Jul 17	$0.89	$0.11	8.09	$53.11	$55.89
45/46	47/48	Jul 24	$0.89	$0.11	8.09	$45.11	$47.89
43/44	45/47	Jul 31	$1.78	$0.22	8.09	$42.22	$46.78
49/50	51/52	Jul 31	$0.89	$0.11	8.09	$49.11	$51.89
50/51	54/55	Jul 31	$0.89	$0.11	8.09	$50.11	$54.89
52/53	56/57	Aug 7	$0.89	$0.11	8.09	$52.11	$56.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$45.00	$47.00	$49.00	Jul 31	$0.07	$1.93	27.57
$54.00	$55.00	$56.00	Jul 10	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Jul 17	$0.05	$0.95	19.00
$60.00	$61.00	$62.00	Jul 24	$0.05	$0.95	19.00
$55.00	$56.00	$57.00	Jul 17	$0.06	$0.94	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$47.00	$48.00	$49.00	Jul 17	$0.06	$0.94	15.67
$49.00	$50.00	$51.00	Jul 17	$0.06	$0.94	15.67
$53.00	$54.00	$55.00	Jul 10	$0.07	$0.93	13.29
$52.00	$53.00	$54.00	Jul 17	$0.07	$0.93	13.29
$45.00	$46.00	$47.00	Jul 24	$0.07	$0.93	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 66 found (best net $-0.90, 64 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Aug 21	-$0.90	$4.10
$50.00	$55.00	1:2	Aug 21	-$1.63	$3.37
$53.00	$57.00	1:2	Aug 14	-$1.44	$2.56
$45.00	$48.00	1:2	Jul 17	-$1.98	$1.02
$56.00	$57.00	1:2	Jul 10	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$1.08	$3.92
$61.00	$55.00	1:2	Aug 14	-$2.32	$3.68
$48.00	$45.00	1:2	Aug 14	-$0.11	$2.89
$44.00	$42.00	1:2	Aug 14	-$0.24	$1.76
$60.00	$55.00	1:2	Aug 21	-$3.26	$1.74

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 7.25%, avg 2.72%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$53.00	Aug 14	$3.75	0.51	2.5%	7.25%	9.75%	2	5
$55.00	Aug 21	$3.65	0.45	6.4%	7.06%	13.42%	123	1.3K
$53.00	Aug 7	$3.40	0.51	2.5%	6.58%	9.07%	3	8
$54.00	Aug 7	$3.20	0.47	4.4%	6.19%	10.62%	20	82
$52.00	Jul 31	$3.10	0.52	0.6%	5.99%	6.56%	10	8
$53.00	Jul 31	$2.75	0.48	2.5%	5.32%	7.81%	6	33
$55.00	Aug 7	$2.61	0.43	6.4%	5.05%	11.41%	12	26
$52.00	Jul 24	$2.55	0.52	0.6%	4.93%	5.49%	8	108
$57.00	Aug 14	$2.39	0.39	10.2%	4.62%	14.85%	--	22
$54.00	Jul 31	$2.30	0.43	4.4%	4.45%	8.88%	3	20

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 11,558

Total Puts 4,635

Put/Call Ratio 0.40

Net Difference 6,923

Prior's Put/Call Breakdown

Total Calls 9,419

Total Puts 3,024

Put/Call Ratio 0.32

Net Difference 6,395

Prior 7-Day Put/Call Summary

Total Calls 72,852

Total Puts 55,059

Average Put/Call Ratio 0.77

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card