MP - Options Database

MP MATLS CORP A

$49.50 -5.19%

$49.54 (+0.08%)🌙

as of 07/13 06:02 PM

(7/10 18:02) ◀

Monday, July 13, 2026 (6:03pm)

▶ (7/14 18:08)

◀ 7/13 18:03 ▶

Option Volume

Detail

ℹ

Current (07/13) 28,777

Calls: 13,608 (47%)

Puts: 15,169 (53%)

Prior (07/10) 13,845

Calls: 8,307 (60%)

Puts: 5,538 (40%)

Current vs Prior +107.85%

Calls: +63.81% (Calls)

Puts: +173.91% (Puts)

Prior 7-Day Total 123,837

Calls: 72,895 (59%)

Puts: 50,942 (41%)

Prior 7-Day Average 17,691

Calls: 10,413 (59%)

Puts: 7,277 (41%)

Current vs Prior 7-Day Avg +62.66%

Calls: +30.68%

Puts: +108.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/13) $13.09M

Calls: $4.78M (36%)

Puts: $8.31M (64%)

Prior (07/10) $2.36M

Calls: $1.50M (64%)

Puts: $852.2K (36%)

Current vs Prior +455.65%

Calls: +217.74%

Puts: +875.45%

Prior 7-Day Total $31.02M

Calls: $16.95M (55%)

Puts: $14.08M (45%)

Prior 7-Day Average $4.43M

Calls: $2.42M (55%)

Puts: $2.01M (45%)

Current vs Prior 7-Day Avg +195.36%

Calls: +97.37%

Puts: +313.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13) 1.11

Prior (07/10) 0.67

Current vs Prior +67.21%

Prior 7-Day Average 0.71

Current vs Prior 7-Day Avg +56.11%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/13) 388,365

Calls: 198,761 (51%)

Puts: 189,604 (49%)

Prior (07/10) 406,179

Calls: 208,150 (51%)

Puts: 198,029 (49%)

Current vs Prior -4.39%

Prior 7-Day Total 2,744,516

Calls: 1,399,093 (51%)

Puts: 1,345,423 (49%)

Prior 7-Day Average 392,073

Calls: 199,870 (51%)

Puts: 192,203 (49%)

Current vs Prior 7-Day Avg -0.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 7.13% | 9.98%7.13% | 18.79%

Prior 7.70% | 11.30%7.70% | 19.12%

Current vs Prior -7.38% | -11.69%-7.38% | -1.71%

Prior 7-Day Avg 6.11% | 9.92%9.16% | 19.70%

Current vs 7-Day Avg +16.73% | +0.58%-22.19% | -4.64%

Prior 7-Day Eod 7.70% | 11.30%7.70% | 19.12%

Current vs 7-Day Eod -7.38% | -11.69%-7.38% | -1.71%

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

Moderately bearish flow with 64% put dollar volume ($8.31M). Massive premium surge with dollar volume up 456% vs prior. Dollar volume significantly above 7-day average (195% higher). Unusually high activity with volume up 108% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 22 of results (avg 8.0%, best 3.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Jul 24	2.63	2.73	$2.68	3.7%	5	0.56	4
$50.00	Jul 17	1.25	1.34	$1.30	6.9%	336	0.47	532
$45.00	Aug 21	7.00	7.60	$7.30	8.2%	7	0.71	3
$50.00	Aug 21	4.40	4.80	$4.60	8.7%	80	0.54	135
$40.00	Aug 21	10.15	11.10	$10.63	8.9%	3	0.85	17

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Aug 21	4.60	4.80	$4.70	4.3%	163	0.47	873
$46.00	Jul 17	0.35	0.37	$0.36	5.6%	99	0.17	121
$55.00	Aug 21	7.60	8.10	$7.85	6.4%	48	0.62	630
$50.00	Jul 17	1.70	1.82	$1.76	6.8%	269	0.54	4.4K
$53.00	Jul 24	4.40	4.75	$4.58	7.6%	17	0.68	34

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.54, cheapest $0.22)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Jul 17	0.40	0.48	$0.44	18.2%	190	0.21	298
$52.00	Jul 17	0.60	0.71	$0.66	16.7%	194	0.28	163
$55.00	Jul 24	0.67	0.75	$0.71	11.3%	110	0.22	77

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.21	0.24	$0.22	13.6%	260	0.11	7.1K
$46.00	Jul 17	0.35	0.37	$0.36	5.6%	99	0.17	121
$46.50	Jul 17	0.44	0.51	$0.48	14.6%	108	0.20	59
$48.00	Jul 17	0.82	0.99	$0.91	18.7%	802	0.33	456

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	8.80	10.70	$9.75	19.5%	5	0.99	89
$41.00	Jul 17	7.75	9.70	$8.73	22.3%	5	0.97	--
$40.00	Jul 24	8.60	10.00	$9.30	15.1%	4	0.97	4
$42.50	Jul 17	6.00	8.25	$7.13	31.6%	1	0.96	3
$43.50	Jul 17	5.40	7.20	$6.30	28.6%	1	0.94	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$58.00	Jul 17	8.15	9.30	$8.73	13.2%	19	1.00	114
$57.00	Jul 17	7.00	8.30	$7.65	17.0%	39	0.93	248
$59.00	Jul 17	9.05	10.45	$9.75	14.4%	1	0.92	20
$56.00	Jul 17	6.20	7.30	$6.75	16.3%	87	0.92	176
$55.00	Jul 17	5.30	6.10	$5.70	14.0%	3.6K	0.89	5.0K

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 13.7K, top 3.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	0.17	0.21	$0.19	21.1%	1.6K	0.10	2.5K
$54.00	Jul 17	0.26	0.32	$0.29	20.7%	488	0.15	253
$50.00	Jul 17	1.25	1.34	$1.30	6.9%	336	0.47	532
$59.00	Jul 17	0.00	0.24	$0.12	200.0%	252	0.06	336
$56.00	Jul 17	0.11	0.15	$0.13	30.8%	227	0.07	266

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Jul 17	5.30	6.10	$5.70	14.0%	3.6K	0.89	5.0K
$48.00	Jul 17	0.82	0.99	$0.91	18.7%	802	0.33	456
$42.00	Jul 31	0.44	0.65	$0.55	38.2%	513	0.12	213
$49.00	Jul 17	1.16	1.30	$1.23	11.4%	358	0.43	503
$43.00	Jul 31	0.46	0.92	$0.69	66.7%	323	0.15	22

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 9.3%, max 34.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 17	Aug 7	102.8%	76.3%	34.7%	256	338
$40.00	Jul 17	Aug 21	89.6%	72.5%	23.7%	8	106
$45.00	Jul 17	Aug 21	78.3%	70.3%	11.4%	101	30
$58.00	Jul 17	Aug 14	81.9%	74.3%	10.2%	92	712
$55.00	Jul 17	Aug 21	77.8%	72.3%	7.5%	1.6K	3.9K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$59.00	Jul 17	Aug 14	102.8%	77.1%	33.3%	2	20
$42.50	Jul 17	Jul 24	87.8%	70.1%	25.2%	3	21
$40.00	Jul 17	Aug 21	89.6%	72.5%	23.7%	119	2.1K
$45.00	Jul 17	Aug 21	78.3%	70.3%	11.4%	547	9.9K
$43.00	Jul 17	Jul 31	81.2%	73.2%	11.0%	325	30

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 9.00, avg 2.11)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$55.00	$56.00	Aug 7	$0.12	$0.88	$0.12	7.33	$55.12
$53.00	$54.00	Jul 17	$0.15	$0.85	$0.15	5.67	$53.15
$57.00	$58.00	Jul 31	$0.15	$0.85	$0.15	5.67	$57.15
$55.00	$56.00	Jul 24	$0.17	$0.83	$0.17	4.88	$55.17
$55.00	$56.00	Jul 31	$0.17	$0.83	$0.17	4.88	$55.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.00	$40.00	Jul 24	$0.20	$1.80	$0.20	9.00	$41.80
$42.00	$40.00	Jul 31	$0.25	$1.75	$0.25	7.00	$41.75
$41.00	$40.00	Aug 14	$0.13	$0.87	$0.13	6.69	$40.87
$46.00	$45.00	Jul 17	$0.14	$0.86	$0.14	6.14	$45.86
$43.00	$42.00	Jul 31	$0.14	$0.86	$0.14	6.14	$42.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 124 found (best R:R 6.14, avg 1.31)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.50	$43.50	Jul 17	$0.83	$0.83	$0.17	4.88	$43.33
$50.00	$51.00	Aug 14	$0.82	$0.82	$0.18	4.56	$50.82
$40.00	$47.00	Jul 24	$5.35	$5.35	$1.65	3.24	$45.35
$46.50	$47.00	Jul 17	$0.38	$0.38	$0.12	3.17	$46.88
$47.00	$48.00	Jul 17	$0.75	$0.75	$0.25	3.00	$47.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$55.00	$54.00	Jul 31	$0.86	$0.86	$0.14	6.14	$54.14
$53.00	$52.00	Jul 17	$0.85	$0.85	$0.15	5.67	$52.15
$55.00	$54.00	Jul 17	$0.85	$0.85	$0.15	5.67	$54.15
$56.00	$55.00	Jul 24	$0.83	$0.83	$0.17	4.88	$55.17
$54.00	$53.00	Jul 17	$0.82	$0.82	$0.18	4.56	$53.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 37 found (avg debit $0.57, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$59.00	Jul 17	Jul 24	$0.31	102.8%	83.1%
$58.00	Jul 17	Jul 24	$0.33	81.9%	75.3%
$57.00	Jul 17	Jul 24	$0.38	79.9%	73.1%
$56.00	Jul 17	Jul 24	$0.41	79.7%	71.0%
$55.00	Jul 17	Jul 24	$0.52	77.8%	71.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Jul 17	Jul 24	$0.07	89.6%	70.4%
$57.00	Jul 17	Jul 24	$0.08	79.9%	73.1%
$59.00	Jul 17	Jul 24	$0.13	102.8%	83.1%
$42.50	Jul 17	Jul 24	$0.19	87.8%	70.1%
$58.00	Jul 17	Jul 24	$0.25	81.9%	75.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 66 found (cheapest 6.06% of stock, avg 14.77%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Jul 17	$1.77	$1.23	$3.00	$46.00	$52.00	6.06%
$50.00	Jul 17	$1.30	$1.76	$3.06	$46.94	$53.06	6.18%
$48.00	Jul 17	$2.50	$0.91	$3.41	$44.59	$51.41	6.89%
$51.00	Jul 17	$0.93	$2.50	$3.43	$47.57	$54.43	6.93%
$52.00	Jul 17	$0.66	$3.18	$3.84	$48.16	$55.84	7.76%
$47.00	Jul 17	$3.25	$0.60	$3.85	$43.15	$50.85	7.78%
$46.50	Jul 17	$3.63	$0.48	$4.11	$42.39	$50.61	8.30%
$53.00	Jul 17	$0.44	$4.03	$4.47	$48.53	$57.47	9.03%
$49.00	Jul 24	$2.68	$2.19	$4.87	$44.13	$53.87	9.84%
$50.00	Jul 24	$2.28	$2.64	$4.92	$45.08	$54.92	9.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 1.31% of stock, avg 8.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$54.00	$46.00	Jul 17	$0.29	$0.36	$0.65	$45.35	$54.65
$54.00	$46.50	Jul 17	$0.29	$0.48	$0.77	$45.73	$54.77
$53.00	$46.00	Jul 17	$0.44	$0.36	$0.80	$45.20	$53.80
$54.00	$47.00	Jul 17	$0.29	$0.60	$0.89	$46.11	$54.89
$53.00	$46.50	Jul 17	$0.44	$0.48	$0.92	$45.58	$53.92
$52.00	$46.00	Jul 17	$0.66	$0.36	$1.02	$44.98	$53.02
$53.00	$47.00	Jul 17	$0.44	$0.60	$1.04	$45.96	$54.04
$52.00	$46.50	Jul 17	$0.66	$0.48	$1.14	$45.36	$53.14
$54.00	$48.00	Jul 17	$0.29	$0.91	$1.20	$46.80	$55.20
$52.00	$47.00	Jul 17	$0.66	$0.60	$1.26	$45.74	$53.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 242 found (best R:R 9.00, avg credit $0.72)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
47/48	52/53	Jul 31	$0.90	$0.10	9.00	$47.10	$52.90
49/50	51/52	Aug 14	$0.90	$0.10	9.00	$49.10	$51.90
45/46	47/48	Jul 17	$0.89	$0.11	8.09	$45.11	$47.89
42/43	48/49	Jul 24	$0.89	$0.11	8.09	$42.11	$48.89
48/49	51/52	Jul 31	$0.89	$0.11	8.09	$48.11	$51.89
50/51	52/53	Jul 31	$0.89	$0.11	8.09	$50.11	$52.89
50/51	57/58	Aug 14	$0.89	$0.11	8.09	$50.11	$57.89
46/46	48/49	Jul 24	$0.88	$0.12	7.33	$45.62	$48.88
48/49	52/53	Jul 31	$0.88	$0.12	7.33	$48.12	$52.88
42/44	51/52	Aug 14	$1.75	$0.25	7.00	$42.25	$52.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 27.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$52.00	$53.00	Jul 17	$0.05	$0.95	19.00
$53.00	$54.00	$55.00	Jul 17	$0.05	$0.95	19.00
$56.00	$57.00	$58.00	Jul 31	$0.06	$0.94	15.67
$52.00	$53.00	$54.00	Jul 17	$0.07	$0.93	13.29
$57.00	$58.00	$59.00	Jul 17	$0.08	$0.92	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$42.00	$44.00	Aug 7	$0.07	$1.93	27.57
$52.00	$53.00	$54.00	Aug 7	$0.05	$0.95	19.00
$42.00	$43.00	$44.00	Jul 31	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	Aug 14	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	Jul 24	$0.08	$0.92	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. 56 found (best net $-0.06, 51 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Aug 21	-$0.84	$4.16
$45.00	$50.00	1:2	Aug 21	-$1.90	$3.10
$54.00	$57.00	1:2	Aug 14	-$1.16	$1.84
$40.00	$45.00	1:2	Aug 21	-$3.97	$1.03
$55.00	$56.00	1:2	Jul 17	-$0.07	$0.93

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 21	-$0.06	$4.94
$55.00	$50.00	1:2	Aug 21	-$1.55	$3.45
$42.00	$40.00	1:2	Jul 31	-$0.05	$1.95
$42.00	$40.00	1:2	Aug 7	-$0.15	$1.85
$44.00	$42.00	1:2	Aug 7	-$0.49	$1.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 8.89%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Aug 21	$4.40	0.54	1.0%	8.89%	9.90%	80	135
$50.00	Aug 14	$3.85	0.54	1.0%	7.78%	8.79%	10	8
$50.00	Aug 7	$3.60	0.52	1.0%	7.27%	8.28%	4	7
$51.00	Aug 14	$3.40	0.49	3.0%	6.87%	9.90%	15	4
$51.00	Aug 7	$3.15	0.48	3.0%	6.36%	9.39%	--	18
$52.00	Aug 14	$2.84	0.46	5.0%	5.74%	10.79%	2	3
$52.00	Aug 7	$2.73	0.44	5.0%	5.52%	10.57%	19	9
$53.00	Aug 14	$2.66	0.42	7.1%	5.37%	12.44%	--	13
$50.00	Jul 31	$2.65	0.55	1.0%	5.35%	6.36%	47	118
$55.00	Aug 21	$2.58	0.38	11.1%	5.21%	16.32%	73	1.5K

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 13,608

Total Puts 15,169

Put/Call Ratio 1.11

Net Difference -1,561

Prior's Put/Call Breakdown

Total Calls 8,307

Total Puts 5,538

Put/Call Ratio 0.67

Net Difference 2,769

Prior 7-Day Put/Call Summary

Total Calls 72,895

Total Puts 50,942

Average Put/Call Ratio 0.71

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