MP - Options Database

MP MATLS CORP A

$60.05 +9.10%

$60.23 (+0.30%)🌙

as of 08/21 06:03 PM

(8/20 18:03) ◀

Friday, August 21, 2026 (6:03pm)

▶ (8/25 18:04)

◀ 8/21 18:03 ▶

Option Volume

Detail

ℹ

Current (08/21) 51,247

Calls: 39,716 (77%)

Puts: 11,531 (23%)

Prior (08/20) 23,556

Calls: 15,474 (66%)

Puts: 8,082 (34%)

Current vs Prior +117.55%

Calls: +156.66% (Calls)

Puts: +42.68% (Puts)

Prior 7-Day Total 179,279

Calls: 117,621 (66%)

Puts: 61,658 (34%)

Prior 7-Day Average 25,611

Calls: 16,803 (66%)

Puts: 8,808 (34%)

Current vs Prior 7-Day Avg +100.10%

Calls: +136.36%

Puts: +30.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $18.58M

Calls: $16.22M (87%)

Puts: $2.35M (13%)

Prior (08/20) $6.16M

Calls: $4.25M (69%)

Puts: $1.91M (31%)

Current vs Prior +201.30%

Calls: +281.70%

Puts: +22.84%

Prior 7-Day Total $49.25M

Calls: $36.79M (75%)

Puts: $12.46M (25%)

Prior 7-Day Average $7.04M

Calls: $5.26M (75%)

Puts: $1.78M (25%)

Current vs Prior 7-Day Avg +164.00%

Calls: +208.67%

Puts: +32.11%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.29

Prior (08/20) 0.52

Current vs Prior -44.41%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -45.44%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 475,525

Calls: 257,920 (54%)

Puts: 217,605 (46%)

Prior (08/20) 473,300

Calls: 256,857 (54%)

Puts: 216,443 (46%)

Current vs Prior +0.47%

Prior 7-Day Total 3,276,651

Calls: 1,793,723 (55%)

Puts: 1,482,928 (45%)

Prior 7-Day Average 468,093

Calls: 256,246 (55%)

Puts: 211,846 (45%)

Current vs Prior 7-Day Avg +1.59%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 1.70% | 8.58%1.70% | 15.40%

Prior 4.18% | 9.43%4.18% | 14.86%

Current vs Prior +105.23% | +27.68%-59.35% | +3.65%

Prior 7-Day Avg 5.76% | 10.23%7.19% | 15.88%

Current vs 7-Day Avg +48.98% | +17.71%-76.36% | -2.97%

Prior 7-Day Eod 4.18% | 9.43%4.18% | 14.86%

Current vs 7-Day Eod +105.23% | +27.68%-59.35% | +3.65%

Sentiment BEARISHBULLISH

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 87% of dollar volume in calls ($16.22M) vs puts ($2.35M). Massive premium surge with dollar volume up 201% vs prior. Dollar volume significantly above 7-day average (164% higher). Unusually high activity with volume up 118% vs prior - elevated interest.

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 15 of results (avg 7.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Sep 18	2.85	2.99	$2.92	4.8%	1.0K	0.39	4.8K
$55.00	Sep 18	7.25	7.70	$7.48	6.0%	244	0.71	3.6K
$60.00	Sep 18	4.60	4.90	$4.75	6.3%	1.5K	0.54	5.9K
$50.00	Sep 18	10.70	11.40	$11.05	6.3%	204	0.86	1.9K
$55.00	Sep 25	7.60	8.20	$7.90	7.6%	11	0.70	229

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$70.00	Sep 18	10.95	11.70	$11.33	6.6%	23	0.74	682
$65.00	Sep 18	7.25	7.75	$7.50	6.7%	27	0.61	662
$60.00	Sep 18	4.35	4.65	$4.50	6.7%	426	0.46	2.9K
$63.00	Sep 4	4.75	5.20	$4.97	9.1%	1	0.61	15

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.84, cheapest $0.78)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$65.00	Aug 28	0.75	0.82	$0.78	9.0%	960	0.23	848

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	0.85	0.95	$0.90	11.1%	568	0.14	6.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 102 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Aug 21	10.60	12.40	$11.50	15.7%	2	1.00	190
$49.00	Aug 21	10.10	11.90	$11.00	16.4%	9	1.00	58
$49.50	Aug 21	9.80	11.25	$10.53	13.8%	5	1.00	31
$50.00	Aug 21	9.60	10.75	$10.18	11.3%	141	1.00	2.0K
$53.00	Aug 21	6.55	7.65	$7.10	15.5%	18	1.00	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$61.00	Aug 21	0.34	1.26	$0.80	115.0%	25	0.94	7
$70.00	Aug 28	9.35	11.00	$10.18	16.2%	45	0.90	1
$62.00	Aug 21	0.70	2.88	$1.79	121.8%	10	0.87	3
$65.00	Aug 28	5.50	6.10	$5.80	10.3%	42	0.77	49
$70.00	Sep 18	10.95	11.70	$11.33	6.6%	23	0.74	682

Most actively traded options today. High liquidity = easy entry/exit. 214 active (total vol 34.1K, top 4.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Aug 21	0.15	0.30	$0.22	68.2%	4.2K	0.54	3.5K
$60.00	Aug 28	2.17	2.48	$2.33	13.3%	2.7K	0.52	1.1K
$63.00	Aug 28	1.16	1.30	$1.23	11.4%	1.7K	0.33	785
$70.00	Sep 18	1.64	1.84	$1.74	11.5%	1.6K	0.26	8.6K
$60.00	Sep 18	4.60	4.90	$4.75	6.3%	1.5K	0.54	5.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$59.00	Aug 21	0.00	0.01	$0.01	100.0%	676	0.03	89
$50.00	Aug 28	0.05	0.29	$0.17	141.2%	637	0.05	600
$50.00	Sep 18	0.85	0.95	$0.90	11.1%	568	0.14	6.9K
$60.00	Sep 18	4.35	4.65	$4.50	6.7%	426	0.46	2.9K
$55.00	Sep 18	2.10	2.34	$2.22	10.8%	425	0.29	9.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 1074.1%, max 1851.5%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$68.00	Aug 21	Oct 2	1548.8%	79.4%	1851.5%	6	15
$57.00	Aug 21	Oct 2	1041.1%	65.3%	1494.1%	433	2.3K
$56.00	Aug 21	Oct 2	945.2%	66.5%	1320.6%	431	567
$60.00	Aug 21	Oct 2	111.5%	71.2%	56.5%	4.2K	3.7K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$57.00	Aug 21	Oct 2	1041.1%	65.3%	1494.1%	218	432
$56.00	Aug 21	Sep 11	945.2%	70.2%	1245.5%	149	302
$60.00	Aug 21	Oct 2	111.5%	71.2%	56.5%	271	328

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 116 found (best R:R 3.62, avg 2.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$62.00	$65.00	Oct 2	$0.65	$2.35	$0.65	48%	3.62	$62.65
$52.00	$53.00	Oct 2	$0.25	$0.75	$0.25	77%	3.00	$52.25
$52.00	$53.00	Sep 25	$0.28	$0.72	$0.28	80%	2.57	$52.28
$58.00	$59.00	Sep 25	$0.12	$0.88	$0.12	61%	7.33	$58.12
$55.00	$60.00	Sep 18	$2.73	$2.27	$2.73	71%	0.83	$57.73

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$65.00	$64.00	Sep 11	$0.25	$0.75	$0.25	65%	3.00	$64.75
$64.00	$63.00	Sep 4	$0.31	$0.69	$0.31	65%	2.23	$63.69
$60.00	$59.00	Sep 11	$0.17	$0.83	$0.17	46%	4.88	$59.83
$62.00	$60.00	Sep 4	$0.80	$1.20	$0.80	57%	1.50	$61.20
$58.00	$57.00	Sep 25	$0.17	$0.83	$0.17	39%	4.88	$57.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 83 found (best R:R 1.22, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$68.00	$69.00	Aug 21	$0.54	$0.54	$0.46	84%	1.17	$68.54
$68.00	$70.00	Oct 2	$0.83	$0.83	$1.17	64%	0.71	$68.83
$67.00	$68.00	Sep 25	$0.51	$0.51	$0.49	63%	1.04	$67.51
$69.00	$70.00	Sep 11	$0.36	$0.36	$0.64	76%	0.56	$69.36
$61.00	$62.00	Oct 2	$0.63	$0.63	$0.37	49%	1.70	$61.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Aug 21	$0.55	$0.55	$0.45	88%	1.22	$50.45
$60.00	$55.00	Sep 18	$2.28	$2.28	$2.72	54%	0.84	$57.72
$60.00	$59.00	Oct 2	$0.88	$0.88	$0.12	54%	7.33	$59.12
$60.00	$59.00	Sep 4	$0.90	$0.90	$0.10	52%	9.00	$59.10
$55.00	$54.00	Oct 2	$0.73	$0.73	$0.27	68%	2.70	$54.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $1.51, cheapest $2.04)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 21	Aug 28	$2.11	111.5%	68.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$60.00	Aug 21	Aug 28	$2.04	111.5%	68.3%
$63.00	Aug 28	Sep 4	$0.37	71.7%	74.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.67% of stock, avg 12.34%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$60.00	Aug 21	$0.22	$0.18	$0.40	$59.60	$60.40	0.67%
$61.00	Aug 21	$0.02	$0.80	$0.82	$60.18	$61.82	1.37%
$59.00	Aug 21	$1.15	$0.01	$1.16	$57.84	$60.16	1.93%
$62.00	Aug 21	$0.11	$1.79	$1.90	$60.10	$63.90	3.16%
$58.00	Aug 21	$2.05	$0.04	$2.09	$55.91	$60.09	3.48%
$57.00	Aug 21	$3.15	$0.70	$3.85	$53.15	$60.85	6.41%
$60.00	Aug 28	$2.33	$2.22	$4.55	$55.45	$64.55	7.58%
$56.00	Aug 21	$4.22	$0.36	$4.58	$51.42	$60.58	7.63%
$61.00	Aug 28	$1.84	$2.82	$4.66	$56.34	$65.66	7.76%
$59.00	Aug 28	$2.96	$1.82	$4.78	$54.22	$63.78	7.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.10% of stock, avg 8.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$61.00	$58.00	Aug 21	$0.02	$0.04	$0.06	$57.94	$61.06
$62.00	$58.00	Aug 21	$0.11	$0.04	$0.15	$57.85	$62.15
$61.00	$60.00	Aug 21	$0.02	$0.18	$0.20	$59.80	$61.20
$61.00	$56.00	Aug 21	$0.02	$0.36	$0.38	$55.62	$61.38
$62.00	$60.00	Aug 21	$0.11	$0.18	$0.29	$59.71	$62.29
$62.00	$56.00	Aug 21	$0.11	$0.36	$0.47	$55.53	$62.47
$61.00	$51.00	Aug 21	$0.02	$0.56	$0.58	$50.42	$61.58
$68.00	$58.00	Aug 21	$0.55	$0.04	$0.59	$57.41	$68.59
$62.00	$51.00	Aug 21	$0.11	$0.56	$0.67	$50.33	$62.67
$61.00	$57.00	Aug 21	$0.02	$0.70	$0.72	$56.28	$61.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 86 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
55/56	68/69	Aug 21	$0.89	$0.11	69%	8.09	$55.11	$68.89
56/57	68/69	Aug 21	$0.88	$0.12	60%	7.33	$56.12	$68.88
55/56	69/70	Sep 11	$0.85	$0.15	45%	5.67	$55.15	$69.85
52/53	69/70	Sep 11	$0.74	$0.26	56%	2.85	$52.26	$69.74
52/53	69/70	Sep 25	$0.85	$0.15	44%	5.67	$52.15	$69.85
55/56	67/68	Sep 11	$0.84	$0.16	39%	5.25	$55.16	$67.84
52/53	67/68	Sep 11	$0.73	$0.27	49%	2.70	$52.27	$67.73
53/54	69/70	Sep 11	$0.62	$0.38	52%	1.63	$53.38	$69.62
53/54	69/70	Sep 25	$0.73	$0.27	41%	2.70	$53.27	$69.73
55/56	69/70	Sep 4	$0.60	$0.40	53%	1.50	$55.40	$69.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 85 found (best R:R 5.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$60.00	$65.00	$70.00	Sep 18	$0.65	$4.35	28%	6.69
$50.00	$55.00	$60.00	Sep 18	$0.84	$4.16	32%	4.95
$59.00	$60.00	$61.00	Aug 21	$0.73	$0.27	94%	0.37
$55.00	$60.00	$65.00	Sep 18	$0.90	$4.10	33%	4.56
$62.00	$63.00	$64.00	Aug 21	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$55.00	$60.00	$65.00	Sep 18	$0.72	$4.28	33%	5.94
$59.00	$60.00	$61.00	Aug 21	$0.45	$0.55	92%	1.22
$58.00	$59.00	$60.00	Aug 21	$0.20	$0.80	40%	4.00
$60.00	$61.00	$62.00	Aug 28	$0.08	$0.92	13%	11.50
$50.00	$55.00	$60.00	Sep 18	$0.96	$4.04	32%	4.21

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 69 found (best net $-1.42, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$60.00	1:2	Sep 18	-$2.02	$2.98
$60.00	$65.00	1:2	Sep 18	-$1.09	$3.91
$65.00	$70.00	1:2	Sep 18	-$0.56	$4.44
$58.00	$59.00	1:2	Aug 21	-$0.25	$0.75
$50.00	$55.00	1:2	Sep 18	-$3.91	$1.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$70.00	$65.00	1:2	Aug 28	-$1.42	$3.58
$65.00	$60.00	1:2	Sep 25	-$0.76	$4.24
$65.00	$60.00	1:2	Sep 18	-$1.50	$3.50
$59.00	$58.00	1:2	Aug 21	-$0.07	$0.93
$55.00	$54.00	1:2	Aug 28	-$0.15	$0.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 5.83%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$65.00	Oct 2	$3.50	0.41	8.2%	5.83%	14.07%	109	449
$66.00	Oct 2	$3.10	0.40	9.9%	5.16%	15.07%	2	18
$70.00	Oct 2	$2.41	0.30	16.6%	4.01%	20.58%	7	37
$61.00	Oct 2	$4.75	0.51	1.6%	7.91%	9.49%	4	263
$68.00	Oct 2	$2.37	0.36	13.2%	3.95%	17.19%	2	--
$69.00	Sep 25	$2.30	0.32	14.9%	3.83%	18.73%	25	12
$65.00	Sep 25	$3.10	0.41	8.2%	5.16%	13.41%	49	105
$62.00	Sep 25	$4.10	0.49	3.2%	6.83%	10.07%	30	66
$61.00	Sep 25	$4.50	0.52	1.6%	7.49%	9.08%	7	58
$66.00	Sep 25	$2.65	0.39	9.9%	4.41%	14.32%	--	50

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 39,716

Total Puts 11,531

Put/Call Ratio 0.29

Net Difference 28,185

Prior's Put/Call Breakdown

Total Calls 15,474

Total Puts 8,082

Put/Call Ratio 0.52

Net Difference 7,392

Prior 7-Day Put/Call Summary

Total Calls 117,621

Total Puts 61,658

Average Put/Call Ratio 0.53

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...

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