MP - Options Database

MP MATLS CORP A

$46.45 -5.12%

$46.60 (+0.32%)🌙

as of 09/29 02:43 AM

(9/25 18:02) ◀

Monday, September 28, 2026 (2:43am)

▶ (9/29 18:03)

◀ 9/28 02:43 ▶

Option Volume

Detail

ℹ

Current (09/29) 26,765

Calls: 16,256 (61%)

Puts: 10,509 (39%)

Prior (09/25) 18,249

Calls: 11,202 (61%)

Puts: 7,047 (39%)

Current vs Prior +46.67%

Calls: +45.12% (Calls)

Puts: +49.13% (Puts)

Prior 7-Day Total 171,602

Calls: 104,671 (61%)

Puts: 66,931 (39%)

Prior 7-Day Average 24,514

Calls: 14,953 (61%)

Puts: 9,561 (39%)

Current vs Prior 7-Day Avg +9.18%

Calls: +8.71%

Puts: +9.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $5.73M

Calls: $2.37M (41%)

Puts: $3.36M (59%)

Prior (09/25) $2.72M

Calls: $1.50M (55%)

Puts: $1.22M (45%)

Current vs Prior +111.11%

Calls: +58.51%

Puts: +175.63%

Prior 7-Day Total $44.30M

Calls: $21.79M (49%)

Puts: $22.51M (51%)

Prior 7-Day Average $6.33M

Calls: $3.11M (49%)

Puts: $3.22M (51%)

Current vs Prior 7-Day Avg -9.38%

Calls: -23.79%

Puts: +4.57%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.65

Prior (09/25) 0.63

Current vs Prior +2.76%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg -6.62%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 247,485

Calls: 166,317 (67%)

Puts: 81,168 (33%)

Prior (09/25) 451,026

Calls: 246,469 (55%)

Puts: 204,557 (45%)

Current vs Prior -45.13%

Prior 7-Day Total 3,195,167

Calls: 1,737,602 (54%)

Puts: 1,457,565 (46%)

Prior 7-Day Average 456,452

Calls: 248,228 (54%)

Puts: 208,223 (46%)

Current vs Prior 7-Day Avg -45.78%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.55% | 7.73%10.38% | 17.61%

Prior 6.14% | 9.13%10.71% | 18.43%

Current vs Prior -9.59% | -15.38%-3.12% | -4.45%

Prior 7-Day Avg 5.00% | 8.39%6.93% | 15.78%

Current vs 7-Day Avg +11.16% | -7.86%+49.73% | +11.59%

Prior 7-Day Eod 6.14% | 9.13%10.71% | 18.43%

Current vs 7-Day Eod -9.59% | -15.38%-3.12% | -4.45%

Sentiment BULLISHBULLISH

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

Massive premium surge with dollar volume up 111% vs prior. Bullish P/C ratio of 0.65. Call-heavy open interest (166,317 calls vs 81,168 puts) suggests bullish positioning. Declining open interest (down 45%) indicates positions being closed.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 11 of results (avg 7.9%, best 5.3%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	1.30	1.40	$1.35	7.4%	1.0K	0.36	111
$52.00	Oct 30	1.25	1.38	$1.32	9.8%	13	0.29	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 2	5.50	5.80	$5.65	5.3%	64	0.92	189
$50.00	Oct 30	4.95	5.25	$5.10	5.9%	2	0.64	--
$50.00	Oct 23	4.65	4.95	$4.80	6.2%	14	0.66	116
$50.00	Oct 16	4.35	4.70	$4.53	7.7%	91	0.70	3.4K
$54.00	Oct 16	7.65	8.30	$7.98	8.1%	238	0.86	40

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.51, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 2	0.08	0.09	$0.09	11.1%	205	0.06	585
$53.00	Oct 2	0.06	0.07	$0.07	14.3%	456	0.05	473
$49.00	Oct 2	0.35	0.41	$0.38	15.8%	555	0.22	1.1K
$47.50	Oct 2	0.69	0.84	$0.76	19.7%	141	0.38	28
$51.00	Oct 16	0.76	0.92	$0.84	19.0%	66	0.25	444

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 2	0.83	0.99	$0.91	17.6%	661	0.42	241

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 2	6.15	7.70	$6.93	22.4%	12	0.99	--
$41.50	Oct 2	4.40	7.05	$5.73	46.2%	1	0.96	--
$40.50	Oct 2	5.50	7.20	$6.35	26.8%	2	0.95	--
$41.00	Oct 2	5.15	6.70	$5.93	26.1%	4	0.94	--
$42.50	Oct 2	3.90	4.80	$4.35	20.7%	1	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	8.00	9.00	$8.50	11.8%	57	1.00	232
$54.00	Oct 9	7.15	7.95	$7.55	10.6%	139	1.00	161
$55.00	Oct 9	7.95	8.90	$8.43	11.3%	8	0.99	71
$53.00	Oct 9	6.25	7.10	$6.68	12.7%	59	0.98	63
$53.00	Oct 2	6.05	6.90	$6.48	13.1%	144	0.93	472

Most actively traded options today. High liquidity = easy entry/exit. 197 active (total vol 15.4K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 16	1.30	1.40	$1.35	7.4%	1.0K	0.36	111
$51.00	Oct 2	0.10	0.20	$0.15	66.7%	786	0.10	943
$50.00	Oct 2	0.21	0.29	$0.25	32.0%	635	0.15	753
$49.00	Oct 2	0.35	0.41	$0.38	15.8%	555	0.22	1.1K
$55.00	Oct 16	0.30	0.41	$0.36	30.6%	489	0.12	2.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 2	0.46	0.59	$0.53	24.5%	1.2K	0.29	354
$45.50	Oct 2	0.62	0.81	$0.72	26.4%	907	0.36	93
$46.00	Oct 2	0.83	0.99	$0.91	17.6%	661	0.42	241
$44.00	Oct 2	0.20	0.30	$0.25	40.0%	510	0.17	209
$47.00	Oct 2	1.36	1.57	$1.47	14.3%	340	0.56	378

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 9.3%, max 14.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 2	Oct 16	65.0%	56.9%	14.3%	145	296
$49.00	Oct 2	Oct 30	64.2%	56.8%	13.0%	557	1.2K
$47.50	Oct 2	Oct 16	62.7%	56.0%	11.9%	433	28
$46.50	Oct 2	Oct 16	60.3%	54.6%	10.4%	126	12
$48.50	Oct 2	Oct 16	61.9%	56.2%	10.0%	57	93

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 2	Oct 16	65.0%	56.9%	14.3%	18	64
$49.00	Oct 2	Oct 30	64.2%	56.8%	13.0%	63	370
$47.50	Oct 2	Oct 16	62.7%	56.0%	11.9%	25	235
$45.00	Oct 2	Nov 6	58.4%	52.8%	10.6%	1.3K	375
$46.50	Oct 2	Oct 16	60.3%	54.6%	10.4%	136	235

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 0.70, avg 2.26)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$46.00	Oct 30	$3.52	$2.48	$3.52	87%	0.70	$43.52
$46.00	$47.00	Oct 23	$0.21	$0.79	$0.21	57%	3.76	$46.21
$41.00	$41.50	Oct 2	$0.20	$0.30	$0.20	94%	1.50	$41.20
$47.00	$48.00	Oct 30	$0.24	$0.76	$0.24	51%	3.17	$47.24
$43.00	$45.00	Oct 23	$1.20	$0.80	$1.20	74%	0.67	$44.20

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$50.00	Oct 9	$0.35	$0.65	$0.35	84%	1.86	$50.65
$54.00	$52.00	Oct 23	$1.17	$0.83	$1.17	83%	0.71	$52.83
$54.00	$53.00	Oct 30	$0.35	$0.65	$0.35	78%	1.86	$53.65
$52.00	$50.00	Oct 16	$1.27	$0.73	$1.27	80%	0.57	$50.73
$48.00	$47.00	Nov 6	$0.40	$0.60	$0.40	53%	1.50	$47.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.13, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$54.00	Oct 23	$0.37	$0.37	$0.63	75%	0.59	$53.37
$47.00	$47.50	Oct 16	$0.36	$0.36	$0.14	51%	2.57	$47.36
$48.00	$49.00	Oct 30	$0.54	$0.54	$0.46	54%	1.17	$48.54
$52.00	$53.00	Oct 9	$0.20	$0.20	$0.80	84%	0.25	$52.20
$46.50	$47.00	Oct 9	$0.35	$0.35	$0.15	45%	2.33	$46.85

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 6	$0.68	$0.68	$0.32	55%	2.13	$45.32
$42.00	$41.00	Oct 16	$0.36	$0.36	$0.64	82%	0.56	$41.64
$46.00	$45.00	Oct 30	$0.61	$0.61	$0.39	56%	1.56	$45.39
$44.00	$43.00	Oct 30	$0.49	$0.49	$0.51	67%	0.96	$43.51
$41.00	$40.00	Oct 23	$0.32	$0.32	$0.68	82%	0.47	$40.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.81, cheapest $0.96)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 2	Oct 16	$1.05	62.7%	56.0%
$48.00	Oct 2	Oct 9	$0.68	61.4%	54.9%
$46.00	Oct 2	Oct 16	$1.19	58.8%	52.7%
$47.00	Oct 2	Oct 9	$0.78	61.0%	55.7%
$46.50	Oct 2	Oct 9	$0.92	60.3%	57.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Oct 2	Oct 16	$0.96	62.7%	56.0%
$48.00	Oct 2	Oct 9	$0.50	61.4%	54.9%
$46.50	Oct 2	Oct 16	$1.05	60.3%	54.6%
$47.00	Oct 2	Oct 9	$0.53	61.0%	55.7%
$45.50	Oct 2	Oct 9	$0.58	59.4%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.95% of stock, avg 10.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.50	Oct 2	$1.14	$1.16	$2.30	$44.20	$48.80	4.95%
$46.00	Oct 2	$1.42	$0.91	$2.33	$43.67	$48.33	5.02%
$47.00	Oct 2	$0.93	$1.47	$2.40	$44.60	$49.40	5.17%
$47.50	Oct 2	$0.76	$1.83	$2.59	$44.91	$50.09	5.58%
$45.00	Oct 2	$2.12	$0.53	$2.65	$42.35	$47.65	5.71%
$48.00	Oct 2	$0.58	$2.14	$2.72	$45.28	$50.72	5.86%
$48.50	Oct 2	$0.46	$2.53	$2.99	$45.51	$51.49	6.44%
$44.00	Oct 2	$2.97	$0.25	$3.22	$40.78	$47.22	6.93%
$49.00	Oct 2	$0.38	$2.88	$3.26	$45.74	$52.26	7.02%
$45.00	Oct 9	$2.33	$1.02	$3.35	$41.65	$48.35	7.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.64% of stock, avg 6.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.00	$44.50	Oct 2	$0.38	$0.38	$0.76	$43.74	$49.76
$48.50	$44.50	Oct 2	$0.46	$0.38	$0.84	$43.66	$49.34
$49.00	$45.00	Oct 2	$0.38	$0.53	$0.91	$44.09	$49.91
$48.50	$45.00	Oct 2	$0.46	$0.53	$0.99	$44.01	$49.49
$48.00	$44.50	Oct 2	$0.58	$0.38	$0.96	$43.54	$48.96
$48.00	$45.00	Oct 2	$0.58	$0.53	$1.11	$43.89	$49.11
$49.00	$45.50	Oct 2	$0.38	$0.72	$1.10	$44.40	$50.10
$48.50	$45.50	Oct 2	$0.46	$0.72	$1.18	$44.32	$49.68
$47.50	$44.50	Oct 2	$0.76	$0.38	$1.14	$43.36	$48.64
$48.00	$45.50	Oct 2	$0.58	$0.72	$1.30	$44.20	$49.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 2.23, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	53/54	Oct 23	$0.69	$0.31	58%	2.23	$40.31	$53.69
42/43	53/54	Oct 23	$0.76	$0.24	49%	3.17	$42.24	$53.76
41/42	51/52	Oct 16	$0.60	$0.40	57%	1.50	$41.40	$51.60
40/41	54/55	Nov 6	$0.66	$0.34	51%	1.94	$40.34	$54.66
40/41	52/53	Nov 6	$0.71	$0.29	45%	2.45	$40.29	$52.71
40/41	51/52	Oct 23	$0.61	$0.39	53%	1.56	$40.39	$51.61
42/43	51/52	Oct 23	$0.68	$0.32	44%	2.12	$42.32	$51.68
41/42	52/53	Oct 16	$0.49	$0.51	62%	0.96	$41.51	$52.49
41/42	50/51	Oct 16	$0.59	$0.41	52%	1.44	$41.41	$50.59
40/41	50/51	Oct 23	$0.63	$0.37	48%	1.70	$40.37	$50.63

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 10.54, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$43.00	$46.00	Oct 16	$0.26	$2.74	35%	10.54
$44.00	$45.00	$46.00	Oct 2	$0.15	$0.85	26%	5.67
$49.00	$50.00	$51.00	Oct 23	$0.07	$0.93	11%	13.29
$51.00	$52.00	$53.00	Oct 30	$0.06	$0.94	8%	15.67
$47.50	$48.00	$48.50	Oct 2	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 2	$0.05	$0.45	13%	9.00
$49.00	$50.00	$51.00	Oct 30	$0.06	$0.94	8%	15.67
$45.50	$46.00	$46.50	Oct 2	$0.06	$0.44	14%	7.33
$46.00	$46.50	$47.00	Oct 2	$0.06	$0.44	14%	7.33
$49.00	$49.50	$50.00	Oct 2	$0.06	$0.44	7%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 60 found (best net $-0.67, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$46.00	1:2	Oct 16	-$0.67	$2.33
$40.00	$43.00	1:2	Oct 16	-$2.35	$0.65
$47.00	$49.00	1:2	Oct 23	-$0.89	$1.11
$52.00	$53.00	1:2	Oct 2	-$0.05	$0.95
$50.00	$51.00	1:2	Oct 9	-$0.25	$0.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$41.00	$40.00	1:2	Oct 23	-$0.08	$0.92
$43.00	$42.00	1:2	Oct 9	-$0.15	$0.85
$43.00	$42.50	1:2	Oct 2	-$0.06	$0.44
$44.50	$44.00	1:2	Oct 2	-$0.12	$0.38
$44.00	$43.50	1:2	Oct 2	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.83%, avg 2.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Nov 6	$2.71	0.47	3.3%	5.83%	9.17%	3	--
$47.00	Nov 6	$3.15	0.51	1.2%	6.78%	7.97%	3	--
$51.00	Nov 6	$1.77	0.35	9.8%	3.81%	13.61%	1	--
$50.00	Nov 6	$1.89	0.39	7.6%	4.07%	11.71%	5	59
$52.00	Nov 6	$1.36	0.33	11.9%	2.93%	14.88%	107	--
$48.00	Oct 30	$2.38	0.47	3.3%	5.12%	8.46%	7	66
$55.00	Nov 6	$0.96	0.24	18.4%	2.07%	20.47%	22	11
$53.00	Nov 6	$1.13	0.28	14.1%	2.43%	16.53%	6	--
$54.00	Nov 6	$0.92	0.27	16.2%	1.98%	18.23%	1	--
$52.00	Oct 30	$1.25	0.29	11.9%	2.69%	14.64%	13	41

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 16,256

Total Puts 10,509

Put/Call Ratio 0.65

Net Difference 5,747

Prior's Put/Call Breakdown

Total Calls 11,202

Total Puts 7,047

Put/Call Ratio 0.63

Net Difference 4,155

Prior 7-Day Put/Call Summary

Total Calls 104,671

Total Puts 66,931

Average Put/Call Ratio 0.69

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