MP - Options Database

MP MATLS CORP A

$46.31 -4.57%

$46.29 (-0.04%)🌙

as of 10/07 06:02 PM

(10/6 18:02) ◀

Wednesday, October 7, 2026 (6:02pm)

▶

◀ 10/7 18:02

Option Volume

Detail

ℹ

Current (10/07) 20,708

Calls: 12,046 (58%)

Puts: 8,662 (42%)

Prior (10/06) 17,699

Calls: 9,679 (55%)

Puts: 8,020 (45%)

Current vs Prior +17.00%

Calls: +24.46% (Calls)

Puts: +8.00% (Puts)

Prior 7-Day Total 177,963

Calls: 96,313 (54%)

Puts: 81,650 (46%)

Prior 7-Day Average 25,423

Calls: 13,759 (54%)

Puts: 11,664 (46%)

Current vs Prior 7-Day Avg -18.55%

Calls: -12.45%

Puts: -25.74%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/07) $5.48M

Calls: $2.58M (47%)

Puts: $2.90M (53%)

Prior (10/06) $3.33M

Calls: $2.01M (60%)

Puts: $1.32M (40%)

Current vs Prior +64.66%

Calls: +28.69%

Puts: +119.21%

Prior 7-Day Total $41.28M

Calls: $17.70M (43%)

Puts: $23.58M (57%)

Prior 7-Day Average $5.90M

Calls: $2.53M (43%)

Puts: $3.37M (57%)

Current vs Prior 7-Day Avg -7.06%

Calls: +2.06%

Puts: -13.91%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/07) 0.72

Prior (10/06) 0.83

Current vs Prior -13.22%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg -14.34%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/07) 461,991

Calls: 246,940 (53%)

Puts: 215,051 (47%)

Prior (10/06) 456,383

Calls: 244,060 (53%)

Puts: 212,323 (47%)

Current vs Prior +1.23%

Prior 7-Day Total 2,824,827

Calls: 1,583,346 (56%)

Puts: 1,241,481 (44%)

Prior 7-Day Average 403,546

Calls: 226,192 (56%)

Puts: 177,354 (44%)

Current vs Prior 7-Day Avg +14.48%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.06% | 7.19%7.19% | 15.83%

Prior 4.92% | 7.75%7.75% | 17.21%

Current vs Prior -17.57% | -7.19%-7.19% | -8.01%

Prior 7-Day Avg 4.91% | 7.89%9.24% | 17.45%

Current vs 7-Day Avg -17.24% | -8.91%-22.16% | -9.30%

Prior 7-Day Eod 4.92% | 7.75%7.75% | 17.21%

Current vs 7-Day Eod -17.57% | -7.19%-7.19% | -8.01%

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

Elevated premium activity with dollar volume up 65% vs prior.

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 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 15 of results (avg 8.4%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	7.20	7.70	$7.45	6.7%	6	0.81	113
$45.00	Nov 20	4.20	4.55	$4.38	8.0%	147	0.59	324
$55.00	Nov 20	1.25	1.36	$1.31	8.4%	236	0.24	1.0K
$47.00	Oct 16	1.20	1.31	$1.25	8.8%	110	0.44	547
$40.00	Oct 30	6.30	6.90	$6.60	9.1%	5	0.89	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	5.90	6.35	$6.13	7.3%	193	0.60	437
$54.00	Oct 16	7.65	8.25	$7.95	7.5%	50	0.94	195
$54.00	Oct 30	8.00	8.65	$8.32	7.8%	31	0.83	52
$50.00	Nov 6	5.20	5.65	$5.43	8.3%	--	0.64	13
$55.00	Nov 20	9.65	10.50	$10.07	8.4%	49	0.75	156

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.48, cheapest $0.74)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Oct 9	0.68	0.80	$0.74	16.2%	268	0.46	66
$55.00	Oct 16	0.08	0.09	$0.09	11.1%	103	0.05	2.4K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	0.06	0.07	$0.07	14.3%	240	0.04	552
$45.00	Oct 16	0.87	1.04	$0.96	17.7%	182	0.36	4.4K
$41.00	Oct 30	0.50	0.61	$0.55	20.0%	15	0.16	72

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 95 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 9	5.70	6.45	$6.08	12.3%	2	1.00	8
$40.50	Oct 9	5.30	6.05	$5.68	13.2%	1	1.00	4
$41.00	Oct 9	4.90	5.45	$5.18	10.6%	5	1.00	10
$40.00	Oct 16	5.45	6.60	$6.03	19.1%	--	1.00	84
$43.00	Oct 9	2.42	3.55	$2.99	37.8%	2	0.97	23

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 9	8.55	9.70	$9.13	12.6%	1	0.98	37
$52.00	Oct 9	5.55	6.65	$6.10	18.0%	4	0.97	96
$54.00	Oct 9	6.95	8.20	$7.57	16.5%	1	0.97	100
$51.00	Oct 9	4.60	5.45	$5.03	16.9%	1	0.97	61
$53.00	Oct 9	6.50	7.20	$6.85	10.2%	2	0.96	60

Most actively traded options today. High liquidity = easy entry/exit. 199 active (total vol 12.0K, top 784)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	0.36	0.47	$0.42	26.2%	784	0.19	4.2K
$48.00	Oct 9	0.15	0.30	$0.22	68.2%	770	0.20	430
$47.50	Oct 9	0.26	0.43	$0.35	48.6%	520	0.28	283
$50.00	Oct 9	0.05	0.08	$0.07	42.9%	432	0.07	2.2K
$50.00	Nov 20	2.29	2.54	$2.42	10.3%	416	0.39	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	2.80	3.10	$2.95	10.2%	589	0.41	976
$46.00	Oct 9	0.60	0.83	$0.72	31.9%	518	0.45	576
$45.00	Oct 9	0.27	0.38	$0.33	33.3%	467	0.26	1.1K
$45.50	Oct 9	0.42	0.60	$0.51	35.3%	251	0.35	1.2K
$40.00	Oct 16	0.06	0.07	$0.07	14.3%	240	0.04	552

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 12.7%, max 23.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 9	Oct 16	68.4%	55.4%	23.4%	105	417
$45.50	Oct 9	Oct 23	62.2%	50.5%	23.2%	31	115
$46.50	Oct 9	Oct 23	64.4%	54.1%	19.1%	277	66
$44.50	Oct 9	Oct 16	62.6%	55.1%	13.7%	84	61
$47.50	Oct 9	Oct 23	61.0%	56.1%	8.7%	522	285

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$48.50	Oct 9	Oct 16	68.4%	55.4%	23.4%	97	852
$46.50	Oct 9	Oct 23	64.4%	54.1%	19.1%	226	414
$45.50	Oct 9	Oct 16	62.2%	52.6%	18.3%	273	1.4K
$46.00	Oct 9	Nov 13	62.0%	55.5%	11.7%	520	602
$44.50	Oct 9	Oct 23	62.6%	57.4%	9.0%	235	126

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 107 found (best R:R 0.63, avg 2.21)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$45.00	Nov 20	$3.07	$1.93	$3.07	81%	0.63	$43.07
$42.00	$45.00	Oct 30	$1.56	$1.44	$1.56	79%	0.92	$43.56
$41.00	$42.00	Oct 23	$0.46	$0.54	$0.46	89%	1.17	$41.46
$45.00	$50.00	Nov 20	$1.96	$3.04	$1.96	59%	1.55	$46.96
$45.00	$47.00	Nov 13	$0.66	$1.34	$0.66	58%	2.03	$45.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$54.00	$53.00	Oct 30	$0.34	$0.66	$0.34	83%	1.94	$53.66
$49.00	$48.50	Oct 9	$0.21	$0.29	$0.21	89%	1.38	$48.79
$49.00	$48.00	Oct 30	$0.43	$0.57	$0.43	64%	1.33	$48.57
$47.50	$47.00	Oct 16	$0.12	$0.38	$0.12	61%	3.17	$47.38
$46.00	$45.00	Oct 23	$0.28	$0.72	$0.28	47%	2.57	$45.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 0.65, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$51.00	$52.00	Oct 23	$0.33	$0.33	$0.67	77%	0.49	$51.33
$54.00	$55.00	Nov 13	$0.33	$0.33	$0.67	75%	0.49	$54.33
$49.50	$50.00	Oct 23	$0.25	$0.25	$0.25	69%	1.00	$49.75
$50.00	$51.00	Oct 30	$0.39	$0.39	$0.61	67%	0.64	$50.39
$50.00	$51.00	Nov 6	$0.42	$0.42	$0.58	64%	0.72	$50.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Nov 20	$1.97	$1.97	$3.03	59%	0.65	$43.03
$44.50	$44.00	Oct 23	$0.40	$0.40	$0.10	64%	4.00	$44.10
$42.00	$40.00	Nov 13	$0.64	$0.64	$1.36	72%	0.47	$41.36
$44.50	$44.00	Oct 16	$0.33	$0.33	$0.17	68%	1.94	$44.17
$44.00	$43.00	Oct 23	$0.44	$0.44	$0.56	69%	0.79	$43.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.71, cheapest $0.67)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 16	$0.74	62.0%	50.9%
$46.50	Oct 9	Oct 16	$0.67	64.4%	54.2%
$45.50	Oct 9	Oct 16	$0.66	62.2%	52.6%
$47.00	Oct 9	Oct 16	$0.71	64.0%	56.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$46.00	Oct 9	Oct 16	$0.67	62.0%	50.9%
$46.50	Oct 9	Oct 16	$0.71	64.4%	54.2%
$45.50	Oct 9	Oct 16	$0.69	62.2%	52.6%
$47.00	Oct 9	Oct 16	$0.85	64.0%	56.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 3.48% of stock, avg 9.39%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 9	$0.89	$0.72	$1.61	$44.39	$47.61	3.48%
$45.50	Oct 9	$1.20	$0.51	$1.71	$43.79	$47.21	3.69%
$46.50	Oct 9	$0.74	$0.99	$1.73	$44.77	$48.23	3.74%
$47.00	Oct 9	$0.54	$1.31	$1.85	$45.15	$48.85	3.99%
$45.00	Oct 9	$1.54	$0.33	$1.87	$43.13	$46.87	4.04%
$47.50	Oct 9	$0.35	$1.63	$1.98	$45.52	$49.48	4.28%
$44.50	Oct 9	$2.01	$0.23	$2.24	$42.26	$46.74	4.84%
$48.00	Oct 9	$0.22	$2.02	$2.24	$45.76	$50.24	4.84%
$44.00	Oct 9	$2.34	$0.12	$2.46	$41.54	$46.46	5.31%
$48.50	Oct 9	$0.21	$2.61	$2.82	$45.68	$51.32	6.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.71% of stock, avg 6.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.00	Oct 9	$0.21	$0.12	$0.33	$43.67	$48.83
$48.00	$44.00	Oct 9	$0.22	$0.12	$0.34	$43.66	$48.34
$48.50	$44.50	Oct 9	$0.21	$0.23	$0.44	$44.06	$48.94
$48.00	$44.50	Oct 9	$0.22	$0.23	$0.45	$44.05	$48.45
$47.50	$44.00	Oct 9	$0.35	$0.12	$0.47	$43.53	$47.97
$48.00	$45.00	Oct 9	$0.22	$0.33	$0.55	$44.45	$48.55
$48.50	$45.00	Oct 9	$0.21	$0.33	$0.54	$44.46	$49.04
$47.50	$44.50	Oct 9	$0.35	$0.23	$0.58	$43.92	$48.08
$47.50	$45.00	Oct 9	$0.35	$0.33	$0.68	$44.32	$48.18
$48.00	$45.50	Oct 9	$0.22	$0.51	$0.73	$44.77	$48.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 3.35, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	51/52	Oct 23	$0.77	$0.23	46%	3.35	$43.23	$51.77
43/44	54/55	Oct 23	$0.58	$0.42	56%	1.38	$43.42	$54.58
42/43	54/55	Nov 13	$0.70	$0.30	43%	2.33	$42.30	$54.70
40/41	50/51	Oct 30	$0.61	$0.39	51%	1.56	$40.39	$50.61
40/41	51/52	Nov 6	$0.60	$0.40	49%	1.50	$40.40	$51.60
40/41	51/52	Oct 23	$0.44	$0.56	65%	0.79	$40.56	$51.44
43/44	50/51	Oct 30	$0.74	$0.26	34%	2.85	$43.26	$50.74
41/42	51/52	Nov 6	$0.63	$0.37	44%	1.70	$41.37	$51.63
43/44	50/50	Oct 23	$0.69	$0.31	38%	2.23	$43.31	$50.19
39/40	50/51	Oct 30	$0.51	$0.49	56%	1.04	$39.49	$50.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 78 found (best R:R 5.58, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.85	$4.15	35%	4.88
$40.00	$45.00	$50.00	Nov 20	$1.11	$3.89	41%	3.50
$47.00	$47.50	$48.00	Oct 9	$0.06	$0.44	17%	7.33
$50.00	$51.00	$52.00	Oct 16	$0.07	$0.93	9%	13.29
$46.00	$46.50	$47.00	Oct 16	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.76	$4.24	35%	5.58
$40.00	$45.00	$50.00	Nov 20	$1.21	$3.79	42%	3.13
$46.00	$46.50	$47.00	Oct 9	$0.05	$0.45	18%	9.00
$48.00	$49.00	$50.00	Oct 23	$0.07	$0.93	12%	13.29
$44.00	$45.00	$46.00	Nov 13	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 81 found (best net $-1.31, 77 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 20	-$1.31	$3.69
$40.00	$44.00	1:2	Nov 6	-$1.12	$2.88
$45.00	$50.00	1:2	Nov 20	-$0.46	$4.54
$40.00	$43.00	1:2	Oct 16	-$1.63	$1.37
$50.00	$55.00	1:2	Nov 20	-$0.20	$4.80

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$2.19	$2.81
$40.00	$38.00	1:2	Nov 13	-$0.02	$1.98
$42.00	$40.00	1:2	Nov 13	-$0.22	$1.78
$44.00	$43.00	1:2	Oct 23	-$0.18	$0.82
$41.00	$40.00	1:2	Oct 30	-$0.11	$0.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 4.94%, avg 1.97%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.29	0.39	8.0%	4.94%	12.91%	416	1.5K
$55.00	Nov 20	$1.25	0.24	18.8%	2.70%	21.46%	236	1.0K
$48.00	Nov 13	$2.39	0.44	3.6%	5.16%	8.81%	1	3
$50.00	Nov 13	$1.74	0.36	8.0%	3.76%	11.73%	82	20
$47.00	Nov 13	$2.70	0.48	1.5%	5.83%	7.32%	3	7
$52.00	Nov 13	$1.24	0.30	12.3%	2.68%	14.96%	--	12
$54.00	Nov 13	$0.93	0.25	16.6%	2.01%	18.61%	--	35
$53.00	Nov 13	$1.04	0.27	14.4%	2.25%	16.69%	3	4
$48.00	Nov 6	$2.03	0.44	3.6%	4.38%	8.03%	2	24
$47.00	Nov 6	$2.42	0.50	1.5%	5.23%	6.72%	13	131

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 12,046

Total Puts 8,662

Put/Call Ratio 0.72

Net Difference 3,384

Prior's Put/Call Breakdown

Total Calls 9,679

Total Puts 8,020

Put/Call Ratio 0.83

Net Difference 1,659

Prior 7-Day Put/Call Summary

Total Calls 96,313

Total Puts 81,650

Average Put/Call Ratio 0.84

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