MP - Options Database

MP MATLS CORP A

$48.53 +3.61%

$48.67 (+0.29%)🌙

as of 10/06 06:02 PM

(10/5 18:03) ◀

Tuesday, October 6, 2026 (6:02pm)

▶ (10/7 18:02)

◀ 10/6 18:02 ▶

Option Volume

Detail

ℹ

Current (10/06) 17,699

Calls: 9,679 (55%)

Puts: 8,020 (45%)

Prior (10/05) 19,747

Calls: 12,863 (65%)

Puts: 6,884 (35%)

Current vs Prior -10.37%

Calls: -24.75% (Calls)

Puts: +16.50% (Puts)

Prior 7-Day Total 178,513

Calls: 97,836 (55%)

Puts: 80,677 (45%)

Prior 7-Day Average 25,501

Calls: 13,976 (55%)

Puts: 11,525 (45%)

Current vs Prior 7-Day Avg -30.60%

Calls: -30.75%

Puts: -30.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $3.33M

Calls: $2.01M (60%)

Puts: $1.32M (40%)

Prior (10/05) $4.21M

Calls: $3.08M (73%)

Puts: $1.13M (27%)

Current vs Prior -21.02%

Calls: -34.94%

Puts: +16.88%

Prior 7-Day Total $40.67M

Calls: $17.19M (42%)

Puts: $23.47M (58%)

Prior 7-Day Average $5.81M

Calls: $2.46M (42%)

Puts: $3.35M (58%)

Current vs Prior 7-Day Avg -42.71%

Calls: -18.34%

Puts: -60.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.83

Prior (10/05) 0.54

Current vs Prior +54.83%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +2.17%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/06) 456,383

Calls: 244,060 (53%)

Puts: 212,323 (47%)

Prior (10/05) 448,063

Calls: 238,581 (53%)

Puts: 209,482 (47%)

Current vs Prior +1.86%

Prior 7-Day Total 2,819,470

Calls: 1,585,755 (56%)

Puts: 1,233,715 (44%)

Prior 7-Day Average 402,781

Calls: 226,536 (56%)

Puts: 176,245 (44%)

Current vs Prior 7-Day Avg +13.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.92% | 7.75%7.75% | 17.21%

Prior 5.38% | 7.88%7.88% | 16.35%

Current vs Prior -8.46% | -1.65%-1.65% | +5.21%

Prior 7-Day Avg 5.08% | 8.09%9.66% | 17.63%

Current vs 7-Day Avg -3.04% | -4.25%-19.80% | -2.39%

Prior 7-Day Eod 5.38% | 7.88%7.88% | 16.35%

Current vs 7-Day Eod -8.46% | -1.65%-1.65% | +5.21%

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 60% call dollar volume ($2.01M). P/C ratio rising 55% - 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 25 of results (avg 8.3%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	1.90	2.00	$1.95	5.1%	125	0.32	935
$45.00	Nov 20	5.65	5.95	$5.80	5.2%	21	0.68	330
$50.00	Nov 20	3.40	3.60	$3.50	5.7%	116	0.48	1.5K
$46.00	Oct 30	3.95	4.20	$4.08	6.1%	60	0.68	98
$48.00	Oct 16	1.91	2.05	$1.98	7.1%	134	0.57	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	4.65	5.05	$4.85	8.2%	31	0.52	435
$53.00	Nov 13	6.30	6.85	$6.57	8.4%	1	0.64	--
$48.00	Nov 6	2.72	2.96	$2.84	8.5%	1	0.45	40
$55.00	Nov 20	8.15	8.90	$8.53	8.8%	17	0.68	155
$55.00	Oct 16	6.50	7.10	$6.80	8.8%	8	0.87	3.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.69, cheapest $0.52)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	0.49	0.54	$0.52	9.6%	677	0.30	1.8K
$49.00	Oct 9	0.82	0.93	$0.88	12.5%	223	0.44	693
$52.00	Oct 16	0.59	0.67	$0.63	12.7%	119	0.24	430
$51.00	Oct 16	0.75	0.90	$0.83	18.1%	139	0.31	450
$55.00	Oct 30	0.80	0.91	$0.86	12.8%	91	0.22	392

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 16	0.11	0.13	$0.12	16.7%	20	0.06	132
$48.00	Oct 9	0.76	0.91	$0.84	17.9%	263	0.41	202
$45.00	Oct 23	0.73	0.87	$0.80	17.5%	21	0.23	206
$40.00	Nov 20	0.71	0.83	$0.77	15.6%	64	0.14	705

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 9	7.90	8.75	$8.32	10.2%	5	1.00	4
$42.00	Oct 9	6.00	6.75	$6.38	11.8%	3	1.00	--
$42.50	Oct 9	5.40	6.25	$5.83	14.6%	2	1.00	1
$43.00	Oct 9	4.95	6.00	$5.48	19.2%	4	1.00	22
$40.00	Oct 16	7.25	9.00	$8.13	21.5%	--	0.98	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	6.25	7.35	$6.80	16.2%	1	0.97	36
$54.00	Oct 9	5.25	6.35	$5.80	19.0%	--	0.95	100
$53.00	Oct 9	4.30	5.00	$4.65	15.1%	3	0.93	63
$56.00	Oct 9	7.10	8.85	$7.98	21.9%	1	0.91	2
$58.00	Oct 30	9.15	11.20	$10.18	20.1%	--	0.88	17

Most actively traded options today. High liquidity = easy entry/exit. 210 active (total vol 12.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Oct 9	0.14	0.20	$0.17	35.3%	815	0.12	721
$51.00	Oct 9	0.28	0.37	$0.33	27.3%	796	0.21	743
$50.00	Oct 9	0.49	0.54	$0.52	9.6%	677	0.30	1.8K
$50.00	Oct 16	1.08	1.19	$1.14	9.6%	343	0.39	4.0K
$52.00	Oct 23	0.97	1.13	$1.05	15.2%	334	0.30	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 30	0.75	0.93	$0.84	21.4%	1.6K	0.22	91
$44.00	Oct 16	0.22	0.33	$0.28	39.3%	608	0.12	745
$43.00	Oct 16	0.12	0.20	$0.16	50.0%	607	0.08	196
$46.00	Oct 9	0.18	0.25	$0.22	31.8%	326	0.15	664
$46.50	Oct 9	0.27	0.38	$0.33	33.3%	285	0.21	462

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 10.8%, max 16.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Oct 9	Oct 23	62.1%	53.6%	15.9%	185	319
$49.50	Oct 9	Oct 23	62.9%	54.5%	15.4%	65	249
$48.50	Oct 9	Oct 23	60.9%	53.1%	14.8%	187	168
$46.50	Oct 9	Oct 16	61.0%	53.8%	13.4%	20	96
$47.00	Oct 9	Nov 6	58.2%	52.4%	11.2%	170	484

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$51.00	Oct 9	Oct 30	66.1%	56.9%	16.0%	9	75
$46.50	Oct 9	Oct 23	61.0%	53.0%	15.0%	286	463
$48.50	Oct 9	Oct 23	60.9%	53.1%	14.8%	25	90
$49.50	Oct 9	Oct 16	62.9%	55.0%	14.3%	6	360
$49.00	Oct 9	Oct 30	63.4%	55.9%	13.5%	31	329

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 131 found (best R:R 0.53, avg 2.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$46.00	Oct 30	$2.62	$1.38	$2.62	86%	0.53	$44.62
$45.00	$50.00	Nov 20	$2.30	$2.70	$2.30	68%	1.17	$47.30
$50.00	$55.00	Nov 20	$1.55	$3.45	$1.55	48%	2.23	$51.55
$44.00	$44.50	Oct 23	$0.15	$0.35	$0.15	83%	2.33	$44.15
$47.00	$48.00	Nov 6	$0.37	$0.63	$0.37	60%	1.70	$47.37

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Oct 16	$0.45	$0.55	$0.45	87%	1.22	$54.55
$54.00	$53.00	Oct 30	$0.43	$0.57	$0.43	75%	1.33	$53.57
$52.00	$51.00	Oct 23	$0.58	$0.42	$0.58	70%	0.72	$51.42
$50.00	$49.50	Oct 16	$0.21	$0.29	$0.21	61%	1.38	$49.79
$47.00	$46.00	Nov 6	$0.31	$0.69	$0.31	40%	2.23	$46.69

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 0.39, avg 0.49)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$56.00	$57.00	Oct 9	$0.18	$0.18	$0.82	91%	0.22	$56.18
$55.00	$56.00	Oct 30	$0.30	$0.30	$0.70	78%	0.43	$55.30
$54.00	$55.00	Oct 23	$0.24	$0.24	$0.76	78%	0.32	$54.24
$57.00	$58.00	Nov 6	$0.22	$0.22	$0.78	80%	0.28	$57.22
$49.50	$50.00	Oct 23	$0.26	$0.26	$0.24	54%	1.08	$49.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Nov 20	$1.40	$1.40	$3.60	68%	0.39	$43.60
$44.00	$43.00	Oct 30	$0.39	$0.39	$0.61	78%	0.64	$43.61
$48.00	$46.00	Nov 13	$1.03	$1.03	$0.97	55%	1.06	$46.97
$44.50	$44.00	Oct 16	$0.27	$0.27	$0.23	81%	1.17	$44.23
$40.50	$40.00	Oct 9	$0.20	$0.20	$0.30	92%	0.67	$40.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.65, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 9	Oct 16	$0.62	62.8%	54.7%
$49.50	Oct 9	Oct 16	$0.65	62.9%	55.0%
$49.00	Oct 9	Oct 16	$0.68	63.4%	55.5%
$48.00	Oct 9	Oct 16	$0.63	62.2%	54.3%
$48.50	Oct 9	Oct 16	$0.69	60.9%	53.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Oct 9	Oct 16	$0.54	62.8%	54.7%
$49.00	Oct 9	Oct 16	$0.68	63.4%	55.5%
$49.50	Oct 9	Oct 16	$0.68	62.9%	55.0%
$48.00	Oct 9	Oct 16	$0.63	62.2%	54.3%
$48.50	Oct 9	Oct 16	$0.64	60.9%	53.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 4.39% of stock, avg 9.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$48.50	Oct 9	$1.08	$1.05	$2.13	$46.37	$50.63	4.39%
$48.00	Oct 9	$1.35	$0.84	$2.19	$45.81	$50.19	4.51%
$49.00	Oct 9	$0.88	$1.31	$2.19	$46.81	$51.19	4.51%
$47.50	Oct 9	$1.64	$0.64	$2.28	$45.22	$49.78	4.70%
$49.50	Oct 9	$0.68	$1.65	$2.33	$47.17	$51.83	4.80%
$47.00	Oct 9	$1.97	$0.42	$2.39	$44.61	$49.39	4.92%
$50.00	Oct 9	$0.52	$2.00	$2.52	$47.48	$52.52	5.19%
$46.50	Oct 9	$2.34	$0.33	$2.67	$43.83	$49.17	5.50%
$46.00	Oct 9	$2.70	$0.22	$2.92	$43.08	$48.92	6.02%
$51.00	Oct 9	$0.33	$2.79	$3.12	$47.88	$54.12	6.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 1.03% of stock, avg 6.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$52.00	$46.50	Oct 9	$0.17	$0.33	$0.50	$46.00	$52.50
$51.00	$46.50	Oct 9	$0.33	$0.33	$0.66	$45.84	$51.66
$52.00	$47.00	Oct 9	$0.17	$0.42	$0.59	$46.41	$52.59
$51.00	$47.00	Oct 9	$0.33	$0.42	$0.75	$46.25	$51.75
$50.00	$46.50	Oct 9	$0.52	$0.33	$0.85	$45.65	$50.85
$50.00	$47.00	Oct 9	$0.52	$0.42	$0.94	$46.06	$50.94
$52.00	$47.50	Oct 9	$0.17	$0.64	$0.81	$46.69	$52.81
$51.00	$47.50	Oct 9	$0.33	$0.64	$0.97	$46.53	$51.97
$49.50	$46.50	Oct 9	$0.68	$0.33	$1.01	$45.49	$50.51
$50.00	$47.50	Oct 9	$0.52	$0.64	$1.16	$46.34	$51.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 114 found (best R:R 2.23, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	55/56	Oct 30	$0.69	$0.31	57%	2.23	$43.31	$55.69
40/40	56/57	Oct 9	$0.38	$0.62	83%	0.61	$40.12	$56.38
41/42	55/56	Oct 30	$0.54	$0.46	64%	1.17	$41.46	$55.54
42/43	57/58	Nov 6	$0.57	$0.43	58%	1.33	$42.43	$57.57
44/45	57/58	Nov 6	$0.63	$0.37	49%	1.70	$44.37	$57.63
43/44	56/57	Oct 30	$0.50	$0.50	62%	1.00	$43.50	$56.50
39/40	55/56	Oct 30	$0.41	$0.59	71%	0.69	$39.59	$55.41
42/43	54/55	Nov 6	$0.61	$0.39	50%	1.56	$42.39	$54.61
41/42	56/57	Oct 9	$0.28	$0.72	83%	0.39	$41.22	$56.28
44/45	54/55	Nov 13	$0.75	$0.25	36%	3.00	$44.25	$54.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 5.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.75	$4.25	36%	5.67
$40.00	$45.00	$50.00	Nov 20	$1.08	$3.92	37%	3.63
$51.00	$52.00	$53.00	Oct 9	$0.08	$0.92	14%	11.50
$52.00	$53.00	$54.00	Oct 9	$0.05	$0.95	8%	19.00
$50.00	$51.00	$52.00	Nov 6	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$1.00	$4.00	36%	4.00
$46.00	$48.00	$50.00	Nov 13	$0.10	$1.90	17%	19.00
$48.00	$50.00	$52.00	Nov 6	$0.19	$1.81	18%	9.53
$45.00	$46.00	$47.00	Oct 30	$0.08	$0.92	12%	11.50
$44.00	$45.00	$46.00	Oct 30	$0.08	$0.92	11%	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. 80 found (best net $-1.17, 76 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$42.00	$46.00	1:2	Oct 30	-$1.46	$2.54
$45.00	$50.00	1:2	Nov 20	-$1.20	$3.80
$40.00	$45.00	1:2	Nov 20	-$2.42	$2.58
$50.00	$55.00	1:2	Nov 20	-$0.40	$4.60
$50.00	$51.00	1:2	Oct 9	-$0.14	$0.86

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$1.17	$3.83
$44.00	$43.00	1:2	Oct 30	-$0.06	$0.94
$46.00	$45.50	1:2	Oct 9	-$0.06	$0.44
$46.50	$46.00	1:2	Oct 9	-$0.11	$0.39
$41.00	$39.00	1:2	Nov 13	-$0.25	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 7.01%, avg 2.35%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$3.40	0.48	3.0%	7.01%	10.04%	116	1.5K
$55.00	Nov 20	$1.90	0.32	13.3%	3.92%	17.25%	125	935
$50.00	Nov 13	$2.93	0.46	3.0%	6.04%	9.07%	16	6
$52.00	Nov 13	$2.25	0.39	7.2%	4.64%	11.79%	1	11
$53.00	Nov 13	$1.97	0.36	9.2%	4.06%	13.27%	6	4
$54.00	Nov 13	$1.68	0.33	11.3%	3.46%	14.73%	8	29
$49.00	Nov 13	$3.15	0.50	1.0%	6.49%	7.46%	3	--
$55.00	Nov 13	$1.50	0.29	13.3%	3.09%	16.42%	16	56
$56.00	Nov 13	$1.28	0.27	15.4%	2.64%	18.03%	3	3
$50.00	Nov 6	$2.38	0.46	3.0%	4.90%	7.93%	16	97

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 9,679

Total Puts 8,020

Put/Call Ratio 0.83

Net Difference 1,659

Prior's Put/Call Breakdown

Total Calls 12,863

Total Puts 6,884

Put/Call Ratio 0.54

Net Difference 5,979

Prior 7-Day Put/Call Summary

Total Calls 97,836

Total Puts 80,677

Average Put/Call Ratio 0.81

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