MP - Options Database

MP MATLS CORP A

$46.84 -0.28%

$47.00 (+0.34%)🌙

as of 10/05 06:03 PM

(10/2 18:02) ◀

Monday, October 5, 2026 (6:03pm)

▶ (10/6 18:02)

◀ 10/5 18:03 ▶

Option Volume

Detail

ℹ

Current (10/05) 19,747

Calls: 12,863 (65%)

Puts: 6,884 (35%)

Prior (10/02) 21,632

Calls: 11,929 (55%)

Puts: 9,703 (45%)

Current vs Prior -8.71%

Calls: +7.83% (Calls)

Puts: -29.05% (Puts)

Prior 7-Day Total 183,199

Calls: 101,962 (56%)

Puts: 81,237 (44%)

Prior 7-Day Average 26,171

Calls: 14,566 (56%)

Puts: 11,605 (44%)

Current vs Prior 7-Day Avg -24.55%

Calls: -11.69%

Puts: -40.68%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/05) $4.21M

Calls: $3.08M (73%)

Puts: $1.13M (27%)

Prior (10/02) $3.53M

Calls: $2.00M (57%)

Puts: $1.53M (43%)

Current vs Prior +19.46%

Calls: +54.01%

Puts: -25.85%

Prior 7-Day Total $42.81M

Calls: $17.53M (41%)

Puts: $25.28M (59%)

Prior 7-Day Average $6.12M

Calls: $2.50M (41%)

Puts: $3.61M (59%)

Current vs Prior 7-Day Avg -31.09%

Calls: +23.09%

Puts: -68.66%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/05) 0.54

Prior (10/02) 0.81

Current vs Prior -34.20%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -32.86%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/05) 448,063

Calls: 238,581 (53%)

Puts: 209,482 (47%)

Prior (10/02) 465,273

Calls: 249,832 (54%)

Puts: 215,441 (46%)

Current vs Prior -3.70%

Prior 7-Day Total 2,813,684

Calls: 1,587,131 (56%)

Puts: 1,226,553 (44%)

Prior 7-Day Average 401,954

Calls: 226,733 (56%)

Puts: 175,221 (44%)

Current vs Prior 7-Day Avg +11.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.38% | 7.88%7.88% | 16.35%

Prior 6.26% | 9.15%9.15% | 17.29%

Current vs Prior -14.05% | -13.95%-13.95% | -5.40%

Prior 7-Day Avg 4.78% | 7.97%10.16% | 17.90%

Current vs 7-Day Avg +12.61% | -1.14%-22.47% | -8.63%

Prior 7-Day Eod 6.26% | 9.15%9.15% | 17.29%

Current vs 7-Day Eod -14.05% | -13.95%-13.95% | -5.40%

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

Moderately bullish flow with 73% call dollar volume ($3.08M). Bullish P/C ratio of 0.54. P/C ratio dropping 34% - 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 17 of results (avg 7.2%, best 3.6%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Oct 30	3.05	3.30	$3.18	7.9%	--	0.58	98
$47.50	Oct 16	1.45	1.60	$1.53	9.8%	6	0.48	345

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	8.20	8.50	$8.35	3.6%	10	0.94	3.0K
$50.00	Oct 16	3.75	3.90	$3.83	3.9%	27	0.74	3.3K
$54.00	Oct 16	7.15	7.45	$7.30	4.1%	83	0.90	258
$54.00	Oct 9	7.05	7.35	$7.20	4.2%	15	1.00	109
$53.00	Oct 23	6.45	6.75	$6.60	4.5%	54	0.82	44

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.68, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Oct 9	0.50	0.60	$0.55	18.2%	97	0.31	77
$48.00	Oct 9	0.66	0.79	$0.73	17.8%	237	0.37	216
$47.50	Oct 9	0.82	0.98	$0.90	17.8%	112	0.44	257
$50.00	Oct 16	0.67	0.77	$0.72	13.9%	146	0.28	4.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 9	0.34	0.41	$0.38	18.4%	717	0.23	585
$41.00	Oct 16	0.11	0.13	$0.12	16.7%	25	0.06	183
$46.00	Oct 9	0.63	0.75	$0.69	17.4%	308	0.36	421
$46.50	Oct 9	0.82	0.98	$0.90	17.8%	570	0.43	240
$45.00	Oct 16	0.82	0.92	$0.87	11.5%	83	0.30	4.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 9	7.60	9.10	$8.35	18.0%	5	0.98	1
$40.00	Oct 9	6.65	7.45	$7.05	11.3%	3	0.98	1
$41.50	Oct 9	4.85	5.85	$5.35	18.7%	3	0.98	1
$41.00	Oct 9	5.35	6.25	$5.80	15.5%	5	0.98	1
$38.00	Oct 9	8.50	10.00	$9.25	16.2%	5	0.97	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Oct 9	7.05	7.35	$7.20	4.2%	15	1.00	109
$55.00	Oct 9	7.75	8.60	$8.18	10.4%	6	1.00	62
$56.00	Oct 9	8.45	9.50	$8.98	11.7%	2	1.00	9
$53.00	Oct 9	5.90	6.30	$6.10	6.6%	46	0.96	92
$52.00	Oct 9	4.85	5.40	$5.13	10.7%	42	0.95	104

Most actively traded options today. High liquidity = easy entry/exit. 178 active (total vol 12.9K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.23	0.30	$0.27	25.9%	1.2K	0.17	1.0K
$51.00	Oct 9	0.12	0.20	$0.16	50.0%	899	0.11	239
$56.00	Oct 30	0.24	0.59	$0.42	83.3%	868	0.13	260
$52.00	Oct 9	0.07	0.12	$0.10	50.0%	578	0.07	577
$49.00	Oct 9	0.40	0.52	$0.46	26.1%	537	0.26	472

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 9	0.07	0.09	$0.08	25.0%	904	0.07	134
$45.50	Oct 9	0.46	0.57	$0.52	21.2%	842	0.29	380
$44.00	Oct 9	0.14	0.20	$0.17	35.3%	832	0.12	212
$45.00	Oct 9	0.34	0.41	$0.38	18.4%	717	0.23	585
$46.50	Oct 9	0.82	0.98	$0.90	17.8%	570	0.43	240

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 8.3%, max 13.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$44.50	Oct 9	Oct 16	53.8%	47.4%	13.5%	--	67
$49.50	Oct 9	Oct 23	60.5%	54.7%	10.5%	221	91
$47.50	Oct 9	Oct 16	59.2%	54.0%	9.7%	118	602
$45.00	Oct 9	Nov 6	56.8%	53.2%	6.8%	3	83
$48.50	Oct 9	Oct 16	59.1%	55.6%	6.4%	112	116

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Oct 9	Oct 16	60.5%	53.2%	13.8%	--	360
$44.50	Oct 9	Oct 16	53.8%	47.4%	13.5%	86	184
$46.00	Oct 9	Nov 13	57.1%	51.4%	11.1%	321	433
$45.50	Oct 9	Oct 23	56.9%	51.7%	10.1%	843	380
$47.50	Oct 9	Oct 16	59.2%	54.0%	9.7%	90	118

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 99 found (best R:R 1.78, avg 2.22)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$43.00	$43.50	Oct 9	$0.18	$0.32	$0.18	94%	1.78	$43.18
$47.00	$48.00	Nov 6	$0.29	$0.71	$0.29	53%	2.45	$47.29
$52.00	$53.00	Nov 13	$0.11	$0.89	$0.11	33%	8.09	$52.11
$44.00	$45.00	Oct 23	$0.50	$0.50	$0.50	73%	1.00	$44.50
$44.50	$45.00	Oct 9	$0.24	$0.26	$0.24	84%	1.08	$44.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$50.00	Nov 13	$2.38	$1.62	$2.38	70%	0.68	$51.62
$54.00	$53.00	Oct 23	$0.65	$0.35	$0.65	85%	0.54	$53.35
$51.00	$50.00	Oct 16	$0.60	$0.40	$0.60	80%	0.67	$50.40
$53.00	$52.00	Oct 23	$0.65	$0.35	$0.65	82%	0.54	$52.35
$50.00	$49.00	Nov 6	$0.48	$0.52	$0.48	61%	1.08	$49.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.58, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$50.00	Oct 30	$0.72	$0.72	$0.28	57%	2.57	$49.72
$50.00	$51.00	Nov 6	$0.60	$0.60	$0.40	61%	1.50	$50.60
$48.00	$49.00	Oct 23	$0.58	$0.58	$0.42	54%	1.38	$48.58
$53.00	$54.00	Nov 6	$0.40	$0.40	$0.60	71%	0.67	$53.40
$54.00	$55.00	Nov 13	$0.39	$0.39	$0.61	71%	0.64	$54.39

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$41.00	Nov 13	$1.47	$1.47	$2.53	61%	0.58	$43.53
$40.00	$39.00	Nov 6	$0.36	$0.36	$0.64	84%	0.56	$39.64
$45.00	$44.50	Oct 16	$0.31	$0.31	$0.19	70%	1.63	$44.69
$40.00	$39.00	Oct 30	$0.25	$0.25	$0.75	88%	0.33	$39.75
$43.00	$42.00	Nov 6	$0.39	$0.39	$0.61	72%	0.64	$42.61

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.60, cheapest $0.55)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 9	Oct 16	$0.61	60.0%	54.7%
$47.50	Oct 9	Oct 16	$0.63	59.2%	54.0%
$46.00	Oct 9	Oct 16	$0.67	57.1%	53.0%
$47.00	Oct 9	Oct 16	$0.73	58.6%	54.6%
$48.50	Oct 9	Oct 16	$0.63	59.1%	55.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$48.00	Oct 9	Oct 16	$0.55	60.0%	54.7%
$47.50	Oct 9	Oct 16	$0.52	59.2%	54.0%
$46.00	Oct 9	Oct 16	$0.56	57.1%	53.0%
$47.00	Oct 9	Oct 16	$0.62	58.6%	54.6%
$48.50	Oct 9	Oct 16	$0.54	59.1%	55.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 4.82% of stock, avg 9.50%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.00	Oct 9	$1.11	$1.15	$2.26	$44.74	$49.26	4.82%
$46.50	Oct 9	$1.37	$0.90	$2.27	$44.23	$48.77	4.85%
$46.00	Oct 9	$1.59	$0.69	$2.28	$43.72	$48.28	4.87%
$47.50	Oct 9	$0.90	$1.43	$2.33	$45.17	$49.83	4.97%
$45.50	Oct 9	$1.97	$0.52	$2.49	$43.01	$47.99	5.32%
$48.00	Oct 9	$0.73	$1.76	$2.49	$45.51	$50.49	5.32%
$48.50	Oct 9	$0.55	$2.10	$2.65	$45.85	$51.15	5.66%
$45.00	Oct 9	$2.43	$0.38	$2.81	$42.19	$47.81	6.00%
$44.50	Oct 9	$2.67	$0.23	$2.90	$41.60	$47.40	6.19%
$49.00	Oct 9	$0.46	$2.50	$2.96	$46.04	$51.96	6.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.54% of stock, avg 6.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$49.50	$45.00	Oct 9	$0.34	$0.38	$0.72	$44.28	$50.22
$49.00	$45.00	Oct 9	$0.46	$0.38	$0.84	$44.16	$49.84
$49.50	$45.50	Oct 9	$0.34	$0.52	$0.86	$44.64	$50.36
$49.00	$45.50	Oct 9	$0.46	$0.52	$0.98	$44.52	$49.98
$48.50	$45.00	Oct 9	$0.55	$0.38	$0.93	$44.07	$49.43
$48.50	$45.50	Oct 9	$0.55	$0.52	$1.07	$44.43	$49.57
$49.50	$46.00	Oct 9	$0.34	$0.69	$1.03	$44.97	$50.53
$49.00	$46.00	Oct 9	$0.46	$0.69	$1.15	$44.85	$50.15
$48.00	$45.00	Oct 9	$0.73	$0.38	$1.11	$43.89	$49.11
$48.50	$46.00	Oct 9	$0.55	$0.69	$1.24	$44.76	$49.74

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 62 found (best R:R 3.17, avg credit $0.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
39/40	53/54	Nov 6	$0.76	$0.24	55%	3.17	$39.24	$53.76
42/43	53/54	Nov 6	$0.79	$0.21	43%	3.76	$42.21	$53.79
41/42	53/54	Nov 6	$0.69	$0.31	48%	2.23	$41.31	$53.69
39/40	55/56	Oct 30	$0.40	$0.60	72%	0.67	$39.60	$55.40
39/40	54/55	Nov 6	$0.51	$0.49	60%	1.04	$39.49	$54.51
39/40	52/53	Oct 16	$0.32	$0.68	76%	0.47	$39.68	$52.32
39/40	52/53	Oct 30	$0.47	$0.53	61%	0.89	$39.53	$52.47
42/42	52/53	Oct 16	$0.39	$0.61	69%	0.64	$42.11	$52.39
39/40	54/55	Oct 30	$0.39	$0.61	68%	0.64	$39.61	$54.39
41/42	52/53	Oct 23	$0.44	$0.56	63%	0.79	$41.56	$52.44

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 65 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$46.00	$47.00	Oct 23	$0.05	$0.95	15%	19.00
$53.00	$54.00	$55.00	Oct 9	$0.05	$0.95	3%	19.00
$50.00	$51.00	$52.00	Oct 30	$0.09	$0.91	9%	10.11
$45.00	$45.50	$46.00	Oct 9	$0.08	$0.42	13%	5.25
$54.00	$55.00	$56.00	Oct 16	$0.07	$0.93	4%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$47.00	$47.50	$48.00	Oct 9	$0.05	$0.45	13%	9.00
$43.00	$44.00	$45.00	Oct 23	$0.09	$0.91	13%	10.11
$48.00	$48.50	$49.00	Oct 9	$0.06	$0.44	11%	7.33
$42.00	$43.00	$44.00	Oct 30	$0.09	$0.91	11%	10.11
$48.50	$49.00	$49.50	Oct 9	$0.06	$0.44	10%	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. 71 found (best net $-0.74, 68 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 6	-$0.74	$4.26
$42.00	$46.00	1:2	Oct 30	-$0.29	$3.71
$40.00	$43.00	1:2	Oct 16	-$2.06	$0.94
$54.00	$55.00	1:2	Oct 16	-$0.09	$0.91
$52.00	$53.00	1:2	Oct 9	-$0.06	$0.94

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$49.00	$46.00	1:2	Nov 13	-$1.11	$1.89
$45.00	$44.50	1:2	Oct 9	-$0.08	$0.42
$42.00	$41.00	1:2	Oct 16	-$0.06	$0.94
$40.00	$39.00	1:2	Oct 23	-$0.06	$0.94
$43.50	$43.00	1:2	Oct 9	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 4.91%, avg 2.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 13	$2.30	0.41	6.8%	4.91%	11.66%	3	4
$48.00	Nov 13	$2.90	0.49	2.5%	6.19%	8.67%	2	--
$54.00	Nov 13	$1.37	0.29	15.3%	2.92%	18.21%	--	29
$51.00	Nov 13	$1.80	0.37	8.9%	3.84%	12.72%	1	--
$53.00	Nov 13	$1.42	0.31	13.2%	3.03%	16.18%	3	1
$52.00	Nov 13	$1.61	0.33	11.0%	3.44%	14.45%	4	7
$55.00	Nov 13	$1.18	0.25	17.4%	2.52%	19.94%	26	31
$49.00	Nov 6	$2.25	0.43	4.6%	4.80%	9.42%	17	6
$47.00	Nov 6	$2.98	0.53	0.3%	6.36%	6.70%	23	110
$48.00	Nov 6	$2.50	0.48	2.5%	5.34%	7.81%	9	20

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 12,863

Total Puts 6,884

Put/Call Ratio 0.54

Net Difference 5,979

Prior's Put/Call Breakdown

Total Calls 11,929

Total Puts 9,703

Put/Call Ratio 0.81

Net Difference 2,226

Prior 7-Day Put/Call Summary

Total Calls 101,962

Total Puts 81,237

Average Put/Call Ratio 0.80

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