MP - Options Database

MP MATLS CORP A

$52.21 +0.97%

$52.37 (+0.31%)🌙

as of 07/10 06:02 PM

(7/9 18:02) ◀

Friday, July 10, 2026 (6:02pm)

▶ (7/13 18:03)

◀ 7/10 18:02 ▶

Option Volume

Detail

ℹ

Current (07/10) 13,845

Calls: 8,307 (60%)

Puts: 5,538 (40%)

Prior (07/09) 16,193

Calls: 11,558 (71%)

Puts: 4,635 (29%)

Current vs Prior -14.50%

Calls: -28.13% (Calls)

Puts: +19.48% (Puts)

Prior 7-Day Total 124,778

Calls: 74,182 (59%)

Puts: 50,596 (41%)

Prior 7-Day Average 17,825

Calls: 10,597 (59%)

Puts: 7,228 (41%)

Current vs Prior 7-Day Avg -22.33%

Calls: -21.61%

Puts: -23.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/10) $2.36M

Calls: $1.50M (64%)

Puts: $852.2K (36%)

Prior (07/09) $4.06M

Calls: $2.43M (60%)

Puts: $1.63M (40%)

Current vs Prior -42.00%

Calls: -38.21%

Puts: -47.67%

Prior 7-Day Total $33.88M

Calls: $18.75M (55%)

Puts: $15.12M (45%)

Prior 7-Day Average $4.84M

Calls: $2.68M (55%)

Puts: $2.16M (45%)

Current vs Prior 7-Day Avg -51.32%

Calls: -43.87%

Puts: -60.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/10) 0.67

Prior (07/09) 0.40

Current vs Prior +66.24%

Prior 7-Day Average 0.70

Current vs Prior 7-Day Avg -4.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/10) 406,179

Calls: 208,150 (51%)

Puts: 198,029 (49%)

Prior (07/09) 399,800

Calls: 202,967 (51%)

Puts: 196,833 (49%)

Current vs Prior +1.60%

Prior 7-Day Total 2,721,495

Calls: 1,386,042 (51%)

Puts: 1,335,453 (49%)

Prior 7-Day Average 388,785

Calls: 198,006 (51%)

Puts: 190,779 (49%)

Current vs Prior 7-Day Avg +4.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.13% | 7.70%7.70% | 19.12%

Prior 4.02% | 8.55%8.55% | 19.07%

Current vs Prior +91.42% | +32.21%-9.92% | +0.25%

Prior 7-Day Avg 5.78% | 9.71%9.53% | 19.85%

Current vs 7-Day Avg +33.29% | +16.41%-19.22% | -3.69%

Prior 7-Day Eod 4.02% | 8.55%-- | --

Current vs 7-Day Eod +91.42% | +32.21%-- | --

Sentiment BEARISHBULLISH

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

Moderately bullish flow with 64% call dollar volume ($1.50M). Bullish P/C ratio of 0.67. P/C ratio rising 66% - increased hedging/bearish positioning.

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 26 of results (avg 7.7%, best 4.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Aug 21	3.85	4.05	$3.95	5.1%	311	0.47	1.3K
$55.00	Jul 17	0.76	0.80	$0.78	5.1%	930	0.29	2.1K
$50.00	Aug 21	6.10	6.45	$6.28	5.6%	7	0.62	131
$60.00	Aug 21	2.37	2.56	$2.47	7.7%	471	0.33	797
$50.00	Jul 17	3.00	3.25	$3.13	8.0%	67	0.71	476

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	9.70	10.15	$9.93	4.5%	6	0.67	283
$50.00	Aug 21	3.60	3.80	$3.70	5.4%	213	0.38	772
$55.00	Aug 21	6.20	6.60	$6.40	6.2%	50	0.54	583
$56.00	Jul 31	5.30	5.65	$5.48	6.4%	--	0.64	40
$52.00	Jul 17	1.57	1.68	$1.63	6.7%	159	0.47	162

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.72, cheapest $0.38)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$57.00	Jul 17	0.37	0.45	$0.41	19.5%	144	0.17	223
$59.00	Jul 24	0.58	0.70	$0.64	18.8%	18	0.19	29
$55.00	Jul 17	0.76	0.80	$0.78	5.1%	930	0.29	2.1K
$60.00	Jul 31	0.86	1.00	$0.93	15.1%	28	0.21	131
$57.00	Jul 24	0.92	1.05	$0.99	13.1%	29	0.27	25

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Jul 17	0.34	0.41	$0.38	18.4%	187	0.15	338
$49.00	Jul 17	0.53	0.59	$0.56	10.7%	416	0.21	142
$50.00	Jul 17	0.80	0.88	$0.84	9.5%	200	0.29	4.4K
$48.00	Jul 24	0.89	1.05	$0.97	16.5%	464	0.23	114

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Jul 10	4.60	6.35	$5.48	31.9%	4	1.00	82
$48.00	Jul 10	3.60	5.25	$4.43	37.2%	4	1.00	42
$50.00	Jul 10	1.83	2.55	$2.19	32.9%	12	1.00	135
$45.00	Jul 17	6.20	8.45	$7.32	30.7%	1	0.94	28
$49.00	Jul 10	1.94	4.45	$3.20	78.4%	1	0.93	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Jul 10	7.30	8.10	$7.70	10.4%	3	0.99	3
$58.00	Jul 10	4.60	7.00	$5.80	41.4%	--	0.99	17
$57.00	Jul 10	4.30	5.10	$4.70	17.0%	6	0.99	24
$55.00	Jul 10	2.42	3.05	$2.74	23.0%	97	0.99	238
$61.00	Jul 17	8.40	10.05	$9.23	17.9%	2	0.95	169

Most actively traded options today. High liquidity = easy entry/exit. 179 active (total vol 10.9K, top 930)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.76	0.80	$0.78	5.1%	930	0.29	2.1K
$56.00	Jul 24	1.16	1.38	$1.27	17.3%	473	0.32	88
$60.00	Aug 21	2.37	2.56	$2.47	7.7%	471	0.33	797
$55.00	Jul 10	0.00	0.01	$0.01	100.0%	400	0.01	1.4K
$55.00	Aug 21	3.85	4.05	$3.95	5.1%	311	0.47	1.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Jul 10	0.00	0.08	$0.04	200.0%	665	0.24	1.5K
$48.00	Jul 24	0.89	1.05	$0.97	16.5%	464	0.23	114
$49.00	Jul 17	0.53	0.59	$0.56	10.7%	416	0.21	142
$45.00	Jul 17	0.08	0.12	$0.10	40.0%	300	0.05	7.1K
$46.00	Jul 17	0.13	0.18	$0.16	31.2%	295	0.07	46

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 1247.8%, max 4712.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Jul 10	Jul 24	1988.0%	72.0%	2659.2%	3	61
$61.00	Jul 10	Aug 14	1442.8%	73.9%	1853.4%	24	340
$45.00	Jul 10	Aug 14	1275.5%	68.4%	1763.6%	6	83
$62.00	Jul 10	Aug 14	1135.6%	74.5%	1423.9%	13	853
$46.50	Jul 10	Jul 17	713.5%	66.7%	969.9%	5	82

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.00	Jul 10	Aug 14	3125.9%	65.0%	4712.8%	4	10
$43.00	Jul 10	Jul 31	2896.7%	67.4%	4199.3%	1	32
$44.00	Jul 10	Aug 14	2669.1%	67.3%	3866.0%	--	79
$46.00	Jul 10	Aug 14	2206.1%	69.2%	3088.4%	3	112
$47.00	Jul 10	Aug 7	1988.0%	69.9%	2745.2%	5	717

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 103 found (best R:R 8.09, avg 2.33)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$61.00	$62.00	Jul 31	$0.11	$0.89	$0.11	8.09	$61.11
$57.00	$58.00	Jul 17	$0.12	$0.88	$0.12	7.33	$57.12
$57.00	$58.00	Jul 24	$0.13	$0.87	$0.13	6.69	$57.13
$59.00	$60.00	Jul 24	$0.14	$0.86	$0.14	6.14	$59.14
$58.00	$60.00	Aug 7	$0.28	$1.72	$0.28	6.14	$58.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$53.00	$52.00	Aug 14	$0.11	$0.89	$0.11	8.09	$52.89
$48.00	$47.00	Jul 17	$0.14	$0.86	$0.14	6.14	$47.86
$49.00	$48.00	Jul 17	$0.18	$0.82	$0.18	4.56	$48.82
$46.00	$45.00	Jul 24	$0.18	$0.82	$0.18	4.56	$45.82
$44.00	$43.00	Jul 31	$0.20	$0.80	$0.20	4.00	$43.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 129 found (best R:R 9.00, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$50.00	$51.00	Jul 10	$0.86	$0.86	$0.14	6.14	$50.86
$47.00	$48.50	Jul 24	$1.28	$1.28	$0.22	5.82	$48.28
$49.00	$50.00	Jul 17	$0.77	$0.77	$0.23	3.35	$49.77
$45.00	$50.00	Aug 14	$3.80	$3.80	$1.20	3.17	$48.80
$45.00	$45.50	Jul 10	$0.37	$0.37	$0.13	2.85	$45.37

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$61.00	$60.00	Jul 24	$0.90	$0.90	$0.10	9.00	$60.10
$57.00	$56.00	Jul 10	$0.87	$0.87	$0.13	6.69	$56.13
$62.00	$61.00	Jul 24	$0.87	$0.87	$0.13	6.69	$61.13
$59.00	$58.00	Jul 24	$0.85	$0.85	$0.15	5.67	$58.15
$58.00	$57.00	Jul 31	$0.82	$0.82	$0.18	4.56	$57.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 36 found (avg debit $0.62, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$62.00	Jul 10	Jul 17	$0.11	1135.6%	79.0%
$60.00	Jul 10	Jul 17	$0.13	720.3%	66.2%
$59.00	Jul 10	Jul 17	$0.20	643.2%	66.3%
$47.00	Jul 10	Jul 17	$0.23	1988.0%	63.3%
$58.00	Jul 10	Jul 17	$0.28	563.6%	65.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Jul 10	Jul 17	$0.15	720.3%	66.2%
$43.50	Jul 17	Jul 24	$0.15	69.5%	65.5%
$47.50	Jul 10	Jul 24	$0.16	1564.3%	67.3%
$62.00	Jul 17	Jul 24	$0.20	79.0%	66.4%
$46.50	Jul 10	Jul 17	$0.21	713.5%	66.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 80 found (cheapest 0.71% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Jul 10	$0.33	$0.04	$0.37	$51.63	$52.37	0.71%
$53.00	Jul 10	$0.02	$0.78	$0.80	$52.20	$53.80	1.53%
$51.00	Jul 10	$1.33	$0.49	$1.82	$49.18	$52.82	3.49%
$54.00	Jul 10	$0.08	$1.74	$1.82	$52.18	$55.82	3.49%
$50.00	Jul 10	$2.19	$0.01	$2.20	$47.80	$52.20	4.21%
$55.00	Jul 10	$0.01	$2.74	$2.75	$52.25	$57.75	5.27%
$49.00	Jul 10	$3.20	$0.06	$3.26	$45.74	$52.26	6.24%
$52.00	Jul 17	$1.86	$1.63	$3.49	$48.51	$55.49	6.68%
$53.00	Jul 17	$1.40	$2.16	$3.56	$49.44	$56.56	6.82%
$49.50	Jul 10	$2.52	$1.06	$3.58	$45.92	$53.08	6.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.11% of stock, avg 7.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$53.00	$52.00	Jul 10	$0.02	$0.04	$0.06	$51.94	$53.06
$56.00	$52.00	Jul 10	$0.05	$0.04	$0.09	$51.91	$56.09
$54.00	$52.00	Jul 10	$0.08	$0.04	$0.12	$51.88	$54.12
$61.00	$52.00	Jul 10	$0.21	$0.04	$0.25	$51.75	$61.25
$53.00	$51.00	Jul 10	$0.02	$0.49	$0.51	$50.49	$53.51
$56.00	$51.00	Jul 10	$0.05	$0.49	$0.54	$50.46	$56.54
$54.00	$51.00	Jul 10	$0.08	$0.49	$0.57	$50.43	$54.57
$61.00	$51.00	Jul 10	$0.21	$0.49	$0.70	$50.30	$61.70
$57.00	$48.00	Jul 17	$0.41	$0.38	$0.79	$47.21	$57.79
$56.00	$48.00	Jul 17	$0.56	$0.38	$0.94	$47.06	$56.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 273 found (best R:R 9.00, avg credit $0.79)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
52/53	54/55	Aug 7	$0.90	$0.10	9.00	$52.10	$54.90
53/54	58/59	Aug 14	$0.90	$0.10	9.00	$53.10	$58.90
52/53	55/56	Jul 24	$0.89	$0.11	8.09	$52.11	$55.89
46/47	50/51	Jul 31	$0.89	$0.11	8.09	$46.11	$50.89
47/48	52/53	Jul 31	$0.89	$0.11	8.09	$47.11	$52.89
48/49	56/57	Jul 31	$0.89	$0.11	8.09	$48.11	$56.89
50/51	55/56	Aug 7	$0.89	$0.11	8.09	$50.11	$55.89
49/50	51/52	Jul 17	$0.88	$0.12	7.33	$49.12	$51.88
53/54	55/56	Jul 24	$0.88	$0.12	7.33	$53.12	$55.88
48/49	57/58	Jul 31	$0.88	$0.12	7.33	$48.12	$57.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 68 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$55.00	$56.00	$57.00	Jul 31	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Aug 14	$0.05	$0.95	19.00
$59.00	$60.00	$61.00	Jul 24	$0.06	$0.94	15.67
$58.00	$59.00	$60.00	Jul 31	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	Jul 17	$0.07	$0.93	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 14	$0.07	$0.93	13.29
$59.00	$60.00	$61.00	Jul 17	$0.08	$0.92	11.50
$44.00	$45.00	$46.00	Jul 24	$0.08	$0.92	11.50
$54.00	$55.00	$56.00	Jul 10	$0.09	$0.91	10.11
$49.00	$50.00	$51.00	Jul 17	$0.09	$0.91	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. 71 found (best net $-0.99, 63 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Aug 21	-$0.99	$4.01
$50.00	$55.00	1:2	Aug 21	-$1.62	$3.38
$45.00	$50.00	1:2	Aug 14	-$2.08	$2.92
$59.00	$60.00	1:2	Jul 17	-$0.07	$0.93
$60.00	$61.00	1:2	Jul 17	-$0.08	$0.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Aug 21	-$1.00	$4.00
$60.00	$55.00	1:2	Aug 21	-$2.87	$2.13
$44.00	$42.00	1:2	Aug 14	-$0.21	$1.79
$45.00	$44.00	1:2	Jul 17	-$0.06	$0.94
$43.50	$42.50	1:2	Jul 17	-$0.07	$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 7.37%, avg 2.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$55.00	Aug 21	$3.85	0.47	5.3%	7.37%	12.72%	311	1.3K
$53.00	Aug 14	$3.75	0.51	1.5%	7.18%	8.70%	15	7
$53.00	Aug 7	$3.50	0.51	1.5%	6.70%	8.22%	2	10
$54.00	Aug 7	$3.15	0.47	3.4%	6.03%	9.46%	--	82
$56.00	Aug 14	$2.89	0.41	7.3%	5.54%	12.79%	1	1
$53.00	Jul 31	$2.78	0.50	1.5%	5.32%	6.84%	11	36
$55.00	Aug 7	$2.75	0.44	5.3%	5.27%	10.61%	117	38
$57.00	Aug 14	$2.45	0.38	9.2%	4.69%	13.87%	--	22
$56.00	Aug 7	$2.40	0.40	7.3%	4.60%	11.86%	3	42
$54.00	Jul 31	$2.37	0.46	3.4%	4.54%	7.97%	4	22

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 8,307

Total Puts 5,538

Put/Call Ratio 0.67

Net Difference 2,769

Prior's Put/Call Breakdown

Total Calls 11,558

Total Puts 4,635

Put/Call Ratio 0.40

Net Difference 6,923

Prior 7-Day Put/Call Summary

Total Calls 74,182

Total Puts 50,596

Average Put/Call Ratio 0.70

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