MP - Options Database

MP MATLS CORP A

$48.83 -0.95%

$49.00 (+0.35%)🌙

as of 09/25 06:02 PM

(9/24 18:03) ◀

Friday, September 25, 2026 (6:02pm)

▶

◀ 9/25 18:02

Option Volume

Detail

ℹ

Current (09/25) 18,249

Calls: 11,202 (61%)

Puts: 7,047 (39%)

Prior (09/24) 24,433

Calls: 16,989 (70%)

Puts: 7,444 (30%)

Current vs Prior -25.31%

Calls: -34.06% (Calls)

Puts: -5.33% (Puts)

Prior 7-Day Total 178,135

Calls: 104,613 (59%)

Puts: 73,522 (41%)

Prior 7-Day Average 25,447

Calls: 14,944 (59%)

Puts: 10,503 (41%)

Current vs Prior 7-Day Avg -28.29%

Calls: -25.04%

Puts: -32.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $2.72M

Calls: $1.50M (55%)

Puts: $1.22M (45%)

Prior (09/24) $6.36M

Calls: $3.42M (54%)

Puts: $2.94M (46%)

Current vs Prior -57.27%

Calls: -56.26%

Puts: -58.45%

Prior 7-Day Total $50.30M

Calls: $22.10M (44%)

Puts: $28.20M (56%)

Prior 7-Day Average $7.19M

Calls: $3.16M (44%)

Puts: $4.03M (56%)

Current vs Prior 7-Day Avg -62.20%

Calls: -52.61%

Puts: -69.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.63

Prior (09/24) 0.44

Current vs Prior +43.57%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -19.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 451,026

Calls: 246,469 (55%)

Puts: 204,557 (45%)

Prior (09/24) 442,277

Calls: 239,957 (54%)

Puts: 202,320 (46%)

Current vs Prior +1.98%

Prior 7-Day Total 3,200,661

Calls: 1,737,767 (54%)

Puts: 1,462,894 (46%)

Prior 7-Day Average 457,237

Calls: 248,252 (54%)

Puts: 208,984 (46%)

Current vs Prior 7-Day Avg -1.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 0.96% | 6.14%10.71% | 18.43%

Prior 3.27% | 7.02%11.38% | 18.26%

Current vs Prior +88.13% | +30.14%-5.88% | +0.96%

Prior 7-Day Avg 5.12% | 8.46%6.40% | 15.24%

Current vs 7-Day Avg +20.07% | +7.98%+67.41% | +20.92%

Prior 7-Day Eod 3.27% | 7.02%11.38% | 18.26%

Current vs 7-Day Eod +88.13% | +30.14%-5.88% | +0.96%

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

Light premium activity with dollar volume down 57% vs prior. Bullish P/C ratio of 0.63. P/C ratio rising 44% - 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 BEARISH

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 13 of results (avg 8.7%, best 7.3%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 2	1.25	1.35	$1.30	7.7%	433	0.49	1.2K
$50.00	Oct 16	2.00	2.19	$2.09	9.1%	162	0.45	3.0K
$48.00	Oct 16	2.78	3.05	$2.92	9.2%	11	0.58	9
$45.00	Oct 16	4.50	4.95	$4.72	9.5%	61	0.77	335

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 16	5.90	6.35	$6.13	7.3%	2	0.75	38
$50.00	Oct 16	3.05	3.30	$3.18	7.9%	108	0.55	3.3K
$51.00	Oct 16	3.65	3.95	$3.80	7.9%	4	0.60	140
$57.00	Oct 9	8.10	8.80	$8.45	8.3%	13	0.91	13
$52.00	Oct 16	4.35	4.75	$4.55	8.8%	1	0.66	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.46)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$51.00	Oct 2	0.59	0.72	$0.66	19.7%	296	0.29	713
$50.00	Oct 2	0.84	1.00	$0.92	17.4%	421	0.38	612
$56.00	Oct 16	0.60	0.69	$0.65	13.8%	3	0.18	450
$55.00	Oct 16	0.74	0.85	$0.80	13.7%	248	0.22	2.3K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 2	0.42	0.50	$0.46	17.4%	58	0.23	107
$45.00	Oct 9	0.51	0.59	$0.55	14.5%	219	0.20	139
$45.00	Oct 16	0.79	0.93	$0.86	16.3%	41	0.23	3.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.78, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Sep 25	4.35	5.20	$4.78	17.8%	12	0.99	23
$45.00	Sep 25	3.05	4.10	$3.58	29.3%	20	0.99	246
$46.00	Sep 25	2.40	3.30	$2.85	31.6%	45	0.99	125
$46.50	Sep 25	1.79	2.64	$2.22	38.3%	26	0.99	28
$43.50	Sep 25	4.80	6.55	$5.68	30.8%	3	0.98	5

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.50	Sep 25	0.54	0.94	$0.74	54.1%	34	1.00	120
$50.00	Sep 25	1.03	1.58	$1.31	42.0%	356	1.00	807
$52.00	Sep 25	1.66	3.95	$2.81	81.5%	77	1.00	179
$53.00	Sep 25	4.00	4.50	$4.25	11.8%	95	1.00	266
$54.00	Sep 25	5.05	5.70	$5.38	12.1%	45	1.00	217

Most actively traded options today. High liquidity = easy entry/exit. 222 active (total vol 14.7K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Sep 25	0.00	0.06	$0.03	200.0%	1.3K	0.24	2.0K
$50.00	Sep 25	0.00	0.01	$0.01	100.0%	857	0.02	2.0K
$55.00	Oct 2	0.10	0.17	$0.14	50.0%	746	0.08	597
$54.00	Oct 2	0.16	0.40	$0.28	85.7%	731	0.13	603
$49.00	Oct 2	1.25	1.35	$1.30	7.7%	433	0.49	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 2	0.79	1.00	$0.90	23.3%	738	0.39	380
$47.00	Oct 2	0.55	0.75	$0.65	30.8%	638	0.29	240
$49.00	Sep 25	0.06	0.38	$0.22	145.5%	502	0.78	526
$50.00	Sep 25	1.03	1.58	$1.31	42.0%	356	1.00	807
$50.00	Oct 2	1.95	2.25	$2.10	14.3%	248	0.62	1.6K

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 249.8%, max 797.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.00	Sep 25	Oct 30	272.5%	56.2%	385.1%	112	258
$48.50	Sep 25	Oct 16	95.3%	51.1%	86.4%	283	155
$49.00	Sep 25	Oct 30	59.0%	56.3%	4.7%	1.3K	2.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Sep 25	Nov 6	499.8%	55.7%	797.9%	87	1.5K
$48.00	Sep 25	Oct 30	272.5%	56.2%	385.1%	203	1.2K
$48.50	Sep 25	Oct 16	95.3%	51.1%	86.4%	181	804
$49.00	Sep 25	Nov 6	59.0%	57.3%	3.0%	503	526

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 1.63, avg 2.36)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$45.00	Oct 30	$0.28	$0.72	$0.28	76%	2.57	$44.28
$50.00	$55.00	Nov 6	$1.49	$3.51	$1.49	50%	2.36	$51.49
$45.00	$45.50	Sep 25	$0.15	$0.35	$0.15	99%	2.33	$45.15
$43.00	$43.50	Sep 25	$0.17	$0.33	$0.17	97%	1.94	$43.17
$45.00	$48.00	Oct 16	$1.80	$1.20	$1.80	77%	0.67	$46.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$55.00	Sep 25	$0.38	$0.62	$0.38	100%	1.63	$55.62
$52.00	$51.00	Sep 25	$0.33	$0.67	$0.33	100%	2.03	$51.67
$48.00	$47.00	Oct 30	$0.21	$0.79	$0.21	43%	3.76	$47.79
$50.00	$49.50	Oct 2	$0.17	$0.33	$0.17	62%	1.94	$49.83
$53.00	$52.00	Oct 9	$0.62	$0.38	$0.62	75%	0.61	$52.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 76 found (best R:R 2.70, avg 0.65)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Oct 23	$0.73	$0.73	$0.27	64%	2.70	$53.73
$54.00	$55.00	Oct 9	$0.37	$0.37	$0.63	77%	0.59	$54.37
$56.00	$57.00	Oct 9	$0.25	$0.25	$0.75	85%	0.33	$56.25
$51.00	$52.00	Sep 25	$0.14	$0.14	$0.86	85%	0.16	$51.14
$49.00	$49.50	Oct 9	$0.33	$0.33	$0.17	50%	1.94	$49.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.50	$42.00	Oct 2	$0.40	$0.40	$0.10	86%	4.00	$42.10
$41.00	$40.00	Oct 30	$0.45	$0.45	$0.55	85%	0.82	$40.55
$47.00	$46.00	Oct 23	$0.66	$0.66	$0.34	63%	1.94	$46.34
$46.50	$46.00	Oct 9	$0.39	$0.39	$0.11	69%	3.55	$46.11
$41.00	$40.00	Oct 2	$0.28	$0.28	$0.72	90%	0.39	$40.72

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 64 found (cheapest 0.51% of stock, avg 9.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$49.00	Sep 25	$0.03	$0.22	$0.25	$48.75	$49.25	0.51%
$48.50	Sep 25	$0.25	$0.03	$0.28	$48.22	$48.78	0.57%
$49.50	Sep 25	$0.01	$0.74	$0.75	$48.75	$50.25	1.54%
$48.00	Sep 25	$0.78	$0.11	$0.89	$47.11	$48.89	1.82%
$47.50	Sep 25	$1.25	$0.05	$1.30	$46.20	$48.80	2.66%
$50.00	Sep 25	$0.01	$1.31	$1.32	$48.68	$51.32	2.70%
$47.00	Sep 25	$1.69	$0.14	$1.83	$45.17	$48.83	3.75%
$46.50	Sep 25	$2.22	$0.01	$2.23	$44.27	$48.73	4.57%
$51.00	Sep 25	$0.15	$2.48	$2.63	$48.37	$53.63	5.39%
$48.00	Oct 2	$1.81	$0.90	$2.71	$45.29	$50.71	5.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.12% of stock, avg 6.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$48.50	Sep 25	$0.03	$0.03	$0.06	$48.44	$49.06
$49.00	$47.50	Sep 25	$0.03	$0.05	$0.08	$47.42	$49.08
$49.00	$48.00	Sep 25	$0.03	$0.11	$0.14	$47.86	$49.14
$51.00	$48.50	Sep 25	$0.15	$0.03	$0.18	$48.32	$51.18
$49.00	$47.00	Sep 25	$0.03	$0.14	$0.17	$46.83	$49.17
$51.00	$47.50	Sep 25	$0.15	$0.05	$0.20	$47.30	$51.20
$51.00	$48.00	Sep 25	$0.15	$0.11	$0.26	$47.74	$51.26
$51.00	$47.00	Sep 25	$0.15	$0.14	$0.29	$46.71	$51.29
$49.00	$40.00	Sep 25	$0.03	$0.24	$0.27	$39.73	$49.27
$51.00	$40.00	Sep 25	$0.15	$0.24	$0.39	$39.61	$51.39

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 2.85, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	56/57	Oct 30	$0.74	$0.26	58%	2.85	$40.26	$56.74
42/42	54/55	Oct 2	$0.54	$0.46	73%	1.17	$41.96	$54.54
40/41	57/58	Oct 30	$0.62	$0.38	61%	1.63	$40.38	$57.62
42/42	52/53	Oct 2	$0.57	$0.43	65%	1.33	$41.93	$52.57
46/46	54/55	Oct 9	$0.76	$0.24	46%	3.17	$45.74	$54.76
42/42	51/52	Oct 2	$0.63	$0.37	57%	1.70	$41.87	$51.63
46/46	56/57	Oct 9	$0.64	$0.36	54%	1.78	$45.86	$56.64
40/41	54/55	Oct 2	$0.42	$0.58	76%	0.72	$40.58	$54.42
43/44	54/55	Oct 9	$0.53	$0.47	64%	1.13	$42.97	$54.53
42/42	54/55	Oct 9	$0.49	$0.51	67%	0.96	$42.01	$54.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 80 found (best R:R 1.50, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Sep 25	$0.20	$0.30	80%	1.50
$51.00	$52.00	$53.00	Oct 2	$0.06	$0.94	15%	15.67
$51.00	$52.00	$53.00	Oct 16	$0.07	$0.93	10%	13.29
$52.00	$53.00	$54.00	Oct 30	$0.06	$0.94	8%	15.67
$51.00	$52.00	$53.00	Oct 30	$0.09	$0.91	9%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$48.50	$49.00	$49.50	Sep 25	$0.33	$0.17	84%	0.52
$49.00	$49.50	$50.00	Sep 25	$0.05	$0.45	22%	9.00
$41.00	$42.00	$43.00	Oct 23	$0.05	$0.95	9%	19.00
$51.00	$52.00	$53.00	Oct 2	$0.09	$0.91	15%	10.11
$55.00	$56.00	$57.00	Oct 2	$0.06	$0.94	4%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 90 found (best net $-0.45, 78 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$55.00	1:2	Nov 6	-$0.45	$4.55
$45.00	$48.00	1:2	Oct 16	-$1.12	$1.88
$44.00	$47.00	1:2	Oct 23	-$1.87	$1.13
$40.00	$43.50	1:2	Oct 16	-$2.91	$0.59
$46.00	$48.00	1:2	Oct 9	-$1.20	$0.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$50.00	1:2	Sep 25	-$0.14	$0.86
$50.00	$49.50	1:2	Sep 25	-$0.17	$0.33
$42.00	$41.00	1:2	Oct 23	-$0.07	$0.93
$42.50	$42.00	1:2	Sep 25	-$0.05	$0.45
$45.50	$45.00	1:2	Oct 2	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 50 found (best yield 6.14%, avg 2.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 6	$3.00	0.50	2.4%	6.14%	8.54%	69	60
$55.00	Nov 6	$1.46	0.32	12.6%	2.99%	15.63%	3	8
$50.00	Oct 30	$2.66	0.48	2.4%	5.45%	7.84%	9	114
$52.00	Oct 30	$1.90	0.40	6.5%	3.89%	10.38%	8	37
$53.00	Oct 30	$1.65	0.35	8.5%	3.38%	11.92%	5	37
$49.00	Oct 30	$3.00	0.53	0.3%	6.14%	6.49%	1	63
$55.00	Oct 30	$1.20	0.29	12.6%	2.46%	15.09%	166	178
$56.00	Oct 30	$1.00	0.27	14.7%	2.05%	16.73%	11	188
$50.00	Oct 23	$2.29	0.47	2.4%	4.69%	7.09%	4	69
$49.00	Oct 23	$2.60	0.52	0.3%	5.32%	5.67%	2	45

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 11,202

Total Puts 7,047

Put/Call Ratio 0.63

Net Difference 4,155

Prior's Put/Call Breakdown

Total Calls 16,989

Total Puts 7,444

Put/Call Ratio 0.44

Net Difference 9,545

Prior 7-Day Put/Call Summary

Total Calls 104,613

Total Puts 73,522

Average Put/Call Ratio 0.78

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