MP - Options Database

MP MATLS CORP A

$46.97 +1.91%

$46.92 (-0.11%)🌙

as of 10/02 06:02 PM

(10/1 18:02) ◀

Friday, October 2, 2026 (6:02pm)

▶ (10/5 18:03)

◀ 10/2 18:02 ▶

Option Volume

Detail

ℹ

Current (10/02) 21,632

Calls: 11,929 (55%)

Puts: 9,703 (45%)

Prior (10/01) 32,598

Calls: 15,554 (48%)

Puts: 17,044 (52%)

Current vs Prior -33.64%

Calls: -23.31% (Calls)

Puts: -43.07% (Puts)

Prior 7-Day Total 194,698

Calls: 114,908 (59%)

Puts: 79,790 (41%)

Prior 7-Day Average 27,814

Calls: 16,415 (59%)

Puts: 11,398 (41%)

Current vs Prior 7-Day Avg -22.23%

Calls: -27.33%

Puts: -14.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/02) $3.53M

Calls: $2.00M (57%)

Puts: $1.53M (43%)

Prior (10/01) $7.20M

Calls: $2.60M (36%)

Puts: $4.59M (64%)

Current vs Prior -50.98%

Calls: -23.14%

Puts: -66.76%

Prior 7-Day Total $46.00M

Calls: $20.32M (44%)

Puts: $25.68M (56%)

Prior 7-Day Average $6.57M

Calls: $2.90M (44%)

Puts: $3.67M (56%)

Current vs Prior 7-Day Avg -46.31%

Calls: -31.03%

Puts: -58.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/02) 0.81

Prior (10/01) 1.10

Current vs Prior -25.77%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg +11.67%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/02) 465,273

Calls: 249,832 (54%)

Puts: 215,441 (46%)

Prior (10/01) 456,307

Calls: 245,797 (54%)

Puts: 210,510 (46%)

Current vs Prior +1.96%

Prior 7-Day Total 2,754,315

Calls: 1,555,710 (56%)

Puts: 1,198,605 (44%)

Prior 7-Day Average 393,473

Calls: 222,244 (56%)

Puts: 171,229 (44%)

Current vs Prior 7-Day Avg +18.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.15% | 6.26%9.15% | 17.29%

Prior 3.04% | 7.14%9.35% | 17.31%

Current vs Prior +106.07% | +28.25%-2.10% | -0.15%

Prior 7-Day Avg 4.71% | 7.88%10.60% | 18.26%

Current vs 7-Day Avg +32.76% | +16.16%-13.65% | -5.34%

Prior 7-Day Eod 3.04% | 7.14%9.35% | 17.31%

Current vs 7-Day Eod +106.07% | +28.25%-2.10% | -0.15%

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 51% vs prior. P/C ratio dropping 26% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

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 10 of results (avg 8.2%, best 6.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	3.00	3.20	$3.10	6.5%	24	0.68	641
$50.00	Oct 23	1.23	1.35	$1.29	9.3%	12	0.34	181
$47.00	Oct 23	2.27	2.50	$2.38	9.7%	2	0.52	41
$46.00	Oct 16	2.33	2.57	$2.45	9.8%	42	0.59	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	8.15	8.65	$8.40	6.0%	18	0.91	3.0K
$50.00	Oct 30	4.50	4.80	$4.65	6.5%	25	0.63	68
$46.00	Oct 9	0.84	0.91	$0.88	8.0%	250	0.38	228
$54.00	Oct 16	7.00	7.65	$7.33	8.9%	7	0.88	261
$54.00	Oct 9	6.95	7.60	$7.28	8.9%	3	0.96	111

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.69, cheapest $0.42)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Oct 9	0.55	0.66	$0.61	18.0%	381	0.29	176
$48.50	Oct 9	0.68	0.80	$0.74	16.2%	56	0.34	28
$52.00	Oct 23	0.78	0.95	$0.87	19.5%	5	0.24	100

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.50	Oct 9	0.38	0.45	$0.42	16.7%	74	0.21	61
$45.00	Oct 9	0.49	0.59	$0.54	18.5%	65	0.26	591
$46.00	Oct 9	0.84	0.91	$0.88	8.0%	250	0.38	228
$43.00	Oct 23	0.75	0.84	$0.80	11.2%	7	0.22	126

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 2	7.50	9.00	$8.25	18.2%	8	1.00	6
$43.00	Oct 2	3.50	5.15	$4.33	38.1%	6	1.00	9
$43.50	Oct 2	2.81	3.80	$3.31	29.9%	15	1.00	18
$45.00	Oct 2	1.55	2.10	$1.83	30.1%	72	1.00	301
$39.00	Oct 9	6.95	8.70	$7.82	22.4%	1	0.95	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 2	7.45	8.55	$8.00	13.8%	1	0.99	--
$50.00	Oct 2	2.90	3.50	$3.20	18.8%	54	0.99	506
$49.50	Oct 2	2.00	3.30	$2.65	49.1%	5	0.99	50
$54.00	Oct 2	6.30	7.50	$6.90	17.4%	1	0.98	7
$49.00	Oct 2	1.90	2.50	$2.20	27.3%	55	0.98	219

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 15.6K, top 964)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.00	Oct 2	0.07	0.14	$0.11	63.6%	923	0.46	530
$50.00	Oct 9	0.36	0.44	$0.40	20.0%	804	0.21	539
$52.00	Oct 9	0.11	0.18	$0.14	50.0%	791	0.09	357
$51.00	Oct 9	0.18	0.27	$0.23	39.1%	637	0.13	161
$49.00	Oct 9	0.55	0.66	$0.61	18.0%	381	0.29	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 9	0.28	0.38	$0.33	30.3%	964	0.18	184
$43.00	Oct 9	0.14	0.24	$0.19	52.6%	916	0.11	151
$46.50	Oct 2	0.00	0.04	$0.02	200.0%	530	0.11	140
$47.00	Oct 2	0.05	0.23	$0.14	128.6%	398	0.54	379
$48.00	Oct 2	0.91	1.29	$1.10	34.5%	364	0.97	557

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 2790.6%, max 4521.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.00	Oct 2	Oct 23	2418.4%	52.3%	4521.1%	9	28
$42.00	Oct 2	Oct 30	2160.1%	52.3%	4029.8%	2	18
$42.50	Oct 2	Oct 16	2030.3%	51.7%	3829.9%	1	11
$46.00	Oct 2	Nov 13	307.9%	55.9%	451.2%	208	1.6K
$47.00	Oct 2	Nov 6	86.0%	55.8%	54.1%	1.0K	537

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$41.50	Oct 2	Oct 9	2289.4%	51.8%	4323.5%	4	134
$41.00	Oct 2	Nov 13	2418.4%	56.9%	4151.1%	2	23
$40.50	Oct 2	Oct 9	2546.9%	61.2%	4064.7%	--	66
$42.50	Oct 2	Oct 16	2030.3%	51.7%	3829.9%	--	203
$42.00	Oct 2	Nov 6	2160.1%	56.3%	3735.7%	17	195

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 1.63, avg 2.41)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$44.00	Oct 23	$0.46	$0.54	$0.46	78%	1.17	$43.46
$46.00	$50.00	Nov 13	$1.64	$2.36	$1.64	57%	1.44	$47.64
$44.00	$46.00	Oct 30	$1.02	$0.98	$1.02	71%	0.96	$45.02
$43.50	$44.50	Oct 16	$0.50	$0.50	$0.50	79%	1.00	$44.00
$48.00	$49.00	Nov 6	$0.22	$0.78	$0.22	48%	3.55	$48.22

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$53.00	$52.00	Oct 23	$0.38	$0.62	$0.38	81%	1.63	$52.62
$54.00	$53.00	Oct 2	$0.60	$0.40	$0.60	98%	0.67	$53.40
$46.00	$45.00	Nov 6	$0.14	$0.86	$0.14	42%	6.14	$45.86
$51.00	$50.00	Oct 16	$0.62	$0.38	$0.62	76%	0.61	$50.38
$48.50	$48.00	Oct 9	$0.21	$0.29	$0.21	66%	1.38	$48.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 1.08, avg 0.51)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$49.50	Oct 16	$0.32	$0.32	$0.18	64%	1.78	$49.32
$52.00	$53.00	Oct 30	$0.39	$0.39	$0.61	70%	0.64	$52.39
$51.00	$52.00	Nov 6	$0.46	$0.46	$0.54	64%	0.85	$51.46
$53.00	$54.00	Oct 2	$0.13	$0.13	$0.87	92%	0.15	$53.13
$47.00	$48.00	Nov 6	$0.61	$0.61	$0.39	47%	1.56	$47.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$39.00	Oct 2	$0.52	$0.52	$0.48	86%	1.08	$39.48
$44.00	$41.00	Nov 13	$1.01	$1.01	$1.99	66%	0.51	$42.99
$45.00	$44.00	Oct 30	$0.54	$0.54	$0.46	64%	1.17	$44.46
$44.50	$44.00	Oct 16	$0.34	$0.34	$0.16	70%	2.13	$44.16
$46.00	$45.00	Oct 23	$0.56	$0.56	$0.44	59%	1.27	$45.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.21, cheapest $1.19)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 2	Oct 9	$1.19	86.0%	52.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 2	Oct 9	$1.22	86.0%	52.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 73 found (cheapest 0.53% of stock, avg 8.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 2	$0.11	$0.14	$0.25	$46.75	$47.25	0.53%
$46.50	Oct 2	$0.40	$0.02	$0.42	$46.08	$46.92	0.89%
$47.50	Oct 2	$0.03	$0.67	$0.70	$46.80	$48.20	1.49%
$46.00	Oct 2	$0.82	$0.11	$0.93	$45.07	$46.93	1.98%
$48.00	Oct 2	$0.01	$1.10	$1.11	$46.89	$49.11	2.36%
$45.50	Oct 2	$1.31	$0.11	$1.42	$44.08	$46.92	3.02%
$48.50	Oct 2	$0.03	$1.68	$1.71	$46.79	$50.21	3.64%
$45.00	Oct 2	$1.83	$0.01	$1.84	$43.16	$46.84	3.92%
$49.00	Oct 2	$0.01	$2.20	$2.21	$46.79	$51.21	4.71%
$44.50	Oct 2	$2.43	$0.05	$2.48	$42.02	$46.98	5.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 175 found (cheapest 2.17% of stock, avg 6.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$45.00	Oct 9	$0.48	$0.54	$1.02	$43.98	$50.52
$47.50	$40.50	Oct 2	$0.03	$1.06	$1.09	$39.41	$48.59
$49.00	$45.00	Oct 9	$0.61	$0.54	$1.15	$43.85	$50.15
$47.50	$41.00	Oct 2	$0.03	$1.06	$1.09	$39.91	$48.59
$49.50	$45.50	Oct 9	$0.48	$0.64	$1.12	$44.38	$50.62
$47.50	$41.50	Oct 2	$0.03	$1.06	$1.09	$40.41	$48.59
$47.50	$42.00	Oct 2	$0.03	$1.06	$1.09	$40.91	$48.59
$47.50	$42.50	Oct 2	$0.03	$1.06	$1.09	$41.41	$48.59
$48.50	$40.50	Oct 2	$0.03	$1.06	$1.09	$39.41	$49.59
$48.50	$41.00	Oct 2	$0.03	$1.06	$1.09	$39.91	$49.59

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 91 found (best R:R 1.86, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
39/40	53/54	Oct 2	$0.65	$0.35	78%	1.86	$39.35	$53.65
40/40	53/54	Oct 2	$0.64	$0.36	72%	1.78	$39.86	$53.64
39/40	52/53	Oct 30	$0.64	$0.36	57%	1.78	$39.36	$52.64
38/39	52/53	Oct 30	$0.53	$0.47	62%	1.13	$38.47	$52.53
41/42	52/53	Oct 30	$0.60	$0.40	51%	1.50	$41.40	$52.60
39/40	54/55	Oct 23	$0.38	$0.62	72%	0.61	$39.62	$54.38
42/43	54/55	Oct 23	$0.49	$0.51	60%	0.96	$42.51	$54.49
43/44	52/53	Oct 30	$0.68	$0.32	41%	2.13	$43.32	$52.68
39/40	52/53	Oct 23	$0.44	$0.56	65%	0.79	$39.56	$52.44
42/43	52/53	Oct 23	$0.55	$0.45	53%	1.22	$42.45	$52.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 91 found (best R:R 1.38, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.50	$47.00	$47.50	Oct 2	$0.21	$0.29	78%	1.38
$47.00	$47.50	$48.00	Oct 2	$0.06	$0.44	43%	7.33
$49.00	$50.00	$51.00	Oct 30	$0.05	$0.95	9%	19.00
$44.00	$45.00	$46.00	Nov 6	$0.06	$0.94	10%	15.67
$47.00	$48.00	$49.00	Oct 23	$0.08	$0.92	12%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$46.00	$47.00	$48.00	Oct 30	$0.07	$0.93	11%	13.29
$42.00	$43.00	$44.00	Nov 6	$0.06	$0.94	9%	15.67
$42.00	$43.00	$44.00	Oct 30	$0.08	$0.92	10%	11.50
$42.50	$43.00	$43.50	Oct 16	$0.05	$0.45	6%	9.00
$41.00	$42.00	$43.00	Nov 6	$0.08	$0.92	8%	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. 86 found (best net $-1.88, 79 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$39.00	$42.50	1:2	Oct 9	-$1.88	$1.62
$46.00	$50.00	1:2	Nov 13	-$1.00	$3.00
$45.50	$46.00	1:2	Oct 2	-$0.33	$0.17
$50.00	$51.00	1:2	Oct 9	-$0.06	$0.94
$51.00	$52.00	1:2	Oct 9	-$0.05	$0.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$51.00	$47.00	1:2	Nov 13	-$1.00	$3.00
$44.00	$41.00	1:2	Nov 13	-$0.23	$2.77
$48.00	$47.50	1:2	Oct 2	-$0.24	$0.26
$39.00	$38.00	1:2	Nov 6	-$0.07	$0.93
$42.00	$41.00	1:2	Oct 16	-$0.08	$0.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 4.94%, avg 2.24%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 13	$2.32	0.41	6.5%	4.94%	11.39%	1	3
$52.00	Nov 13	$1.57	0.34	10.7%	3.34%	14.05%	7	--
$53.00	Nov 13	$1.33	0.31	12.8%	2.83%	15.67%	1	--
$55.00	Nov 13	$1.12	0.25	17.1%	2.38%	19.48%	24	7
$50.00	Nov 6	$1.91	0.40	6.5%	4.07%	10.52%	8	92
$54.00	Nov 13	$1.12	0.28	15.0%	2.38%	17.35%	1	28
$47.00	Nov 6	$3.05	0.53	0.1%	6.49%	6.56%	103	7
$49.00	Nov 6	$2.15	0.44	4.3%	4.58%	8.90%	1	6
$51.00	Nov 6	$1.57	0.36	8.6%	3.34%	11.92%	43	1
$56.00	Nov 13	$0.81	0.23	19.2%	1.72%	20.95%	1	1

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 11,929

Total Puts 9,703

Put/Call Ratio 0.81

Net Difference 2,226

Prior's Put/Call Breakdown

Total Calls 15,554

Total Puts 17,044

Put/Call Ratio 1.10

Net Difference -1,490

Prior 7-Day Put/Call Summary

Total Calls 114,908

Total Puts 79,790

Average Put/Call Ratio 0.73

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