MP - Options Database

MP MATLS CORP A

$45.43 -2.20%

$45.44 (+0.02%)🌙

as of 09/29 06:03 PM

(9/28 02:43) ◀

Tuesday, September 29, 2026 (6:03pm)

▶ (9/30 23:33)

◀ 9/29 18:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 25,345

Calls: 12,971 (51%)

Puts: 12,374 (49%)

Prior (09/28) 26,765

Calls: 16,256 (61%)

Puts: 10,509 (39%)

Current vs Prior -5.31%

Calls: -20.21% (Calls)

Puts: +17.75% (Puts)

Prior 7-Day Total 174,220

Calls: 106,567 (61%)

Puts: 67,653 (39%)

Prior 7-Day Average 24,888

Calls: 15,223 (61%)

Puts: 9,664 (39%)

Current vs Prior 7-Day Avg +1.83%

Calls: -14.80%

Puts: +28.03%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $5.29M

Calls: $2.44M (46%)

Puts: $2.86M (54%)

Prior (09/28) $5.73M

Calls: $2.37M (41%)

Puts: $3.36M (59%)

Current vs Prior -7.70%

Calls: +2.76%

Puts: -15.07%

Prior 7-Day Total $42.11M

Calls: $19.97M (47%)

Puts: $22.14M (53%)

Prior 7-Day Average $6.02M

Calls: $2.85M (47%)

Puts: $3.16M (53%)

Current vs Prior 7-Day Avg -12.00%

Calls: -14.56%

Puts: -9.70%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.95

Prior (09/28) 0.65

Current vs Prior +47.57%

Prior 7-Day Average 0.69

Current vs Prior 7-Day Avg +38.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 437,675

Calls: 236,259 (54%)

Puts: 201,416 (46%)

Prior (09/28) 247,485

Calls: 166,317 (67%)

Puts: 81,168 (33%)

Current vs Prior +76.85%

Prior 7-Day Total 2,976,549

Calls: 1,652,650 (56%)

Puts: 1,323,899 (44%)

Prior 7-Day Average 425,221

Calls: 236,092 (56%)

Puts: 189,128 (44%)

Current vs Prior 7-Day Avg +2.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.93% | 8.14%9.71% | 18.16%

Prior 5.55% | 7.73%10.38% | 17.61%

Current vs Prior -11.23% | +5.38%-6.45% | +3.12%

Prior 7-Day Avg 5.02% | 8.26%7.64% | 16.24%

Current vs 7-Day Avg -1.73% | -1.43%+27.06% | +11.82%

Prior 7-Day Eod 5.55% | 7.73%10.38% | 17.61%

Current vs 7-Day Eod -11.23% | +5.38%-6.45% | +3.12%

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

P/C ratio rising 48% - increased hedging/bearish positioning. Rising open interest (up 77%) indicates new positions being established.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 33 of results (avg 8.0%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 2	0.16	0.17	$0.17	5.9%	180	0.13	86
$44.50	Oct 9	2.07	2.23	$2.15	7.4%	37	0.59	--
$44.00	Oct 16	2.84	3.10	$2.97	8.8%	2	0.64	2
$46.00	Oct 16	1.85	2.02	$1.94	8.8%	41	0.48	8
$43.00	Oct 16	3.40	3.75	$3.58	9.8%	2	0.70	29

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 23	8.80	9.20	$9.00	4.4%	63	0.85	40
$54.00	Oct 16	8.55	8.95	$8.75	4.6%	85	0.88	278
$54.00	Oct 2	8.35	8.90	$8.63	6.4%	24	0.94	145
$45.00	Oct 2	0.75	0.80	$0.78	6.4%	607	0.42	1.4K
$50.00	Oct 16	5.05	5.40	$5.23	6.7%	94	0.76	3.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.61, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 2	0.11	0.13	$0.12	16.7%	538	0.10	1.3K
$48.50	Oct 2	0.16	0.17	$0.17	5.9%	180	0.13	86
$47.50	Oct 2	0.28	0.34	$0.31	19.4%	99	0.22	115
$46.00	Oct 2	0.67	0.77	$0.72	13.9%	210	0.41	69
$45.50	Oct 2	0.85	1.01	$0.93	17.2%	293	0.49	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 2	0.75	0.80	$0.78	6.4%	607	0.42	1.4K
$42.50	Oct 9	0.46	0.55	$0.51	17.6%	64	0.22	12
$44.00	Oct 9	0.89	1.00	$0.95	11.6%	34	0.35	53
$42.00	Oct 16	0.71	0.79	$0.75	10.7%	175	0.23	52
$42.00	Oct 23	0.90	1.07	$0.99	17.2%	5	0.25	43

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 2	5.55	7.45	$6.50	29.2%	2	1.00	3
$40.00	Oct 2	4.70	6.25	$5.48	28.3%	3	1.00	20
$41.00	Oct 2	3.55	5.55	$4.55	44.0%	1	0.94	4
$40.50	Oct 2	4.10	5.75	$4.93	33.5%	2	0.93	2
$42.50	Oct 2	2.73	3.30	$3.01	18.9%	19	0.91	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Oct 2	7.35	8.00	$7.68	8.5%	37	0.98	333
$52.00	Oct 2	6.35	7.20	$6.78	12.5%	38	0.96	146
$51.00	Oct 2	5.35	5.80	$5.57	8.1%	4	0.95	74
$54.00	Oct 9	8.25	8.90	$8.57	7.6%	29	0.94	143
$54.00	Oct 2	8.35	8.90	$8.63	6.4%	24	0.94	145

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 14.1K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 2	1.07	1.36	$1.22	23.8%	790	0.58	38
$50.00	Oct 9	0.34	0.41	$0.38	18.4%	545	0.17	344
$49.00	Oct 2	0.11	0.13	$0.12	16.7%	538	0.10	1.3K
$51.00	Oct 2	0.03	0.08	$0.06	83.3%	415	0.04	873
$45.50	Oct 2	0.85	1.01	$0.93	17.2%	293	0.49	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	1.60	1.95	$1.78	19.7%	1.0K	0.44	3.3K
$44.00	Oct 2	0.34	0.44	$0.39	25.6%	811	0.27	373
$45.00	Oct 2	0.75	0.80	$0.78	6.4%	607	0.42	1.4K
$40.00	Oct 9	0.10	0.15	$0.13	38.5%	494	0.07	63
$43.00	Oct 2	0.12	0.21	$0.16	56.2%	468	0.14	171

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 7.2%, max 14.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$45.50	Oct 2	Oct 16	60.6%	53.8%	12.7%	313	24
$47.50	Oct 2	Oct 16	62.9%	56.1%	12.0%	135	400
$48.00	Oct 2	Oct 30	63.7%	57.5%	10.8%	245	305
$46.50	Oct 2	Oct 16	60.9%	58.8%	3.6%	40	75
$45.00	Oct 2	Nov 6	59.4%	58.0%	2.3%	821	40

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 2	Oct 16	59.2%	51.5%	14.9%	460	198
$45.50	Oct 2	Oct 16	60.6%	53.8%	12.7%	221	1.0K
$47.50	Oct 2	Oct 16	62.9%	56.1%	12.0%	24	244
$43.50	Oct 2	Oct 16	58.6%	53.6%	9.3%	86	60
$46.50	Oct 2	Oct 16	60.9%	58.8%	3.6%	99	327

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 112 found (best R:R 0.76, avg 1.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$43.00	Nov 6	$1.70	$1.30	$1.70	78%	0.76	$41.70
$42.50	$43.50	Oct 2	$0.50	$0.50	$0.50	91%	1.00	$43.00
$48.00	$49.00	Oct 30	$0.13	$0.87	$0.13	40%	6.69	$48.13
$42.00	$43.00	Oct 30	$0.46	$0.54	$0.46	72%	1.17	$42.46
$47.00	$50.00	Nov 6	$0.93	$2.07	$0.93	46%	2.23	$47.93

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Oct 30	$0.55	$0.45	$0.55	80%	0.82	$52.45
$50.00	$49.50	Oct 16	$0.18	$0.32	$0.18	76%	1.78	$49.82
$51.00	$50.00	Oct 30	$0.55	$0.45	$0.55	71%	0.82	$50.45
$46.00	$45.00	Nov 6	$0.38	$0.62	$0.38	49%	1.63	$45.62
$48.00	$47.00	Nov 6	$0.47	$0.53	$0.47	57%	1.13	$47.53

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.45, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$49.00	Oct 9	$0.27	$0.27	$0.23	74%	1.17	$48.77
$49.00	$50.00	Oct 30	$0.46	$0.46	$0.54	64%	0.85	$49.46
$51.00	$52.00	Oct 30	$0.33	$0.33	$0.67	72%	0.49	$51.33
$46.50	$47.00	Oct 16	$0.29	$0.29	$0.21	55%	1.38	$46.79
$49.00	$49.50	Oct 16	$0.21	$0.21	$0.29	70%	0.72	$49.21

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$44.00	$43.00	Nov 6	$0.71	$0.71	$0.29	60%	2.45	$43.29
$40.00	$39.00	Oct 23	$0.26	$0.26	$0.74	84%	0.35	$39.74
$43.00	$42.50	Oct 16	$0.27	$0.27	$0.23	70%	1.17	$42.73
$44.00	$43.00	Oct 23	$0.48	$0.48	$0.52	62%	0.92	$43.52
$41.00	$40.00	Oct 16	$0.24	$0.24	$0.76	83%	0.32	$40.76

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.69, cheapest $0.65)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Oct 2	Oct 9	$0.68	59.2%	52.8%
$45.00	Oct 2	Oct 9	$0.63	59.4%	55.3%
$46.00	Oct 2	Oct 9	$0.66	61.0%	57.9%
$46.50	Oct 2	Oct 9	$0.66	60.9%	58.3%
$45.50	Oct 2	Oct 9	$0.70	60.6%	58.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$44.50	Oct 2	Oct 9	$0.65	59.2%	52.8%
$45.00	Oct 2	Oct 9	$0.75	59.4%	55.3%
$46.00	Oct 2	Oct 9	$0.63	61.0%	57.9%
$46.50	Oct 2	Oct 9	$0.67	60.9%	58.3%
$45.50	Oct 2	Oct 9	$0.83	60.6%	58.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 4.29% of stock, avg 9.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Oct 2	$0.93	$1.02	$1.95	$43.55	$47.45	4.29%
$45.00	Oct 2	$1.22	$0.78	$2.00	$43.00	$47.00	4.40%
$44.50	Oct 2	$1.47	$0.57	$2.04	$42.46	$46.54	4.49%
$46.00	Oct 2	$0.72	$1.32	$2.04	$43.96	$48.04	4.49%
$46.50	Oct 2	$0.54	$1.62	$2.16	$44.34	$48.66	4.75%
$44.00	Oct 2	$1.80	$0.39	$2.19	$41.81	$46.19	4.82%
$47.00	Oct 2	$0.42	$1.98	$2.40	$44.60	$49.40	5.28%
$47.50	Oct 2	$0.31	$2.38	$2.69	$44.81	$50.19	5.92%
$43.50	Oct 2	$2.51	$0.28	$2.79	$40.71	$46.29	6.14%
$48.00	Oct 2	$0.23	$2.75	$2.98	$45.02	$50.98	6.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.03% of stock, avg 6.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.50	$43.00	Oct 2	$0.31	$0.16	$0.47	$42.53	$47.97
$47.50	$43.50	Oct 2	$0.31	$0.28	$0.59	$42.91	$48.09
$47.00	$43.00	Oct 2	$0.42	$0.16	$0.58	$42.42	$47.58
$47.50	$44.00	Oct 2	$0.31	$0.39	$0.70	$43.30	$48.20
$47.00	$43.50	Oct 2	$0.42	$0.28	$0.70	$42.80	$47.70
$47.00	$44.00	Oct 2	$0.42	$0.39	$0.81	$43.19	$47.81
$46.50	$43.00	Oct 2	$0.54	$0.16	$0.70	$42.30	$47.20
$46.50	$43.50	Oct 2	$0.54	$0.28	$0.82	$42.68	$47.32
$46.50	$44.00	Oct 2	$0.54	$0.39	$0.93	$43.07	$47.43
$47.50	$44.50	Oct 2	$0.31	$0.57	$0.88	$43.62	$48.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 1.78, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	51/52	Oct 30	$0.64	$0.36	48%	1.78	$40.36	$51.64
42/43	48/49	Oct 9	$0.38	$0.12	48%	3.17	$42.62	$48.88
39/40	51/52	Oct 30	$0.57	$0.43	54%	1.33	$39.43	$51.57
42/43	51/52	Oct 30	$0.71	$0.29	38%	2.45	$42.29	$51.71
40/41	50/51	Oct 16	$0.47	$0.53	59%	0.89	$40.53	$50.47
43/44	49/50	Oct 16	$0.37	$0.13	37%	2.85	$43.13	$49.37
41/42	48/48	Oct 9	$0.28	$0.22	52%	1.27	$41.22	$47.78
39/40	53/54	Oct 23	$0.37	$0.63	67%	0.59	$39.63	$53.37
39/40	50/51	Oct 23	$0.47	$0.53	57%	0.89	$39.53	$50.47
40/41	52/53	Oct 30	$0.50	$0.50	53%	1.00	$40.50	$52.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$51.00	$52.00	Oct 23	$0.06	$0.94	8%	15.67
$46.00	$46.50	$47.00	Oct 2	$0.06	$0.44	14%	7.33
$45.00	$45.50	$46.00	Oct 2	$0.08	$0.42	16%	5.25
$52.00	$53.00	$54.00	Oct 9	$0.06	$0.94	5%	15.67
$44.00	$44.50	$45.00	Oct 2	$0.08	$0.42	16%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 23	$0.06	$0.94	12%	15.67
$45.00	$45.50	$46.00	Oct 2	$0.06	$0.44	16%	7.33
$39.00	$40.00	$41.00	Oct 30	$0.07	$0.93	10%	13.29
$42.00	$43.00	$44.00	Oct 30	$0.08	$0.92	11%	11.50
$46.00	$46.50	$47.00	Oct 2	$0.06	$0.44	14%	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. 57 found (best net $-0.98, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$50.00	1:2	Nov 6	-$0.98	$2.02
$50.00	$51.00	1:2	Oct 9	-$0.14	$0.86
$53.00	$54.00	1:2	Oct 9	-$0.07	$0.93
$48.50	$49.00	1:2	Oct 2	-$0.07	$0.43
$48.50	$49.00	1:2	Oct 9	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$39.00	1:2	Oct 2	$0.00	$1.00
$43.00	$42.50	1:2	Oct 2	-$0.06	$0.44
$40.50	$40.00	1:2	Oct 9	-$0.09	$0.41
$44.00	$43.50	1:2	Oct 2	-$0.17	$0.33
$44.50	$44.00	1:2	Oct 2	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 62 found (best yield 3.74%, avg 2.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 6	$1.70	0.35	10.1%	3.74%	13.80%	6	63
$47.00	Nov 6	$2.53	0.46	3.5%	5.57%	9.02%	3	3
$46.00	Nov 6	$2.94	0.51	1.2%	6.47%	7.73%	37	--
$51.00	Nov 6	$1.35	0.31	12.3%	2.97%	15.23%	1	1
$52.00	Nov 6	$1.18	0.28	14.5%	2.60%	17.06%	1	103
$54.00	Nov 6	$0.86	0.25	18.9%	1.89%	20.76%	1	1
$53.00	Nov 6	$0.96	0.25	16.7%	2.11%	18.78%	21	4
$49.00	Oct 30	$1.49	0.36	7.9%	3.28%	11.14%	--	63
$48.00	Oct 30	$1.74	0.40	5.7%	3.83%	9.49%	3	70
$46.00	Oct 30	$2.48	0.50	1.2%	5.46%	6.71%	6	7

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 12,971

Total Puts 12,374

Put/Call Ratio 0.95

Net Difference 597

Prior's Put/Call Breakdown

Total Calls 16,256

Total Puts 10,509

Put/Call Ratio 0.65

Net Difference 5,747

Prior 7-Day Put/Call Summary

Total Calls 106,567

Total Puts 67,653

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