MP - Options Database

MP MATLS CORP A

$46.14 -0.37%

$46.15 (+0.02%)🌙

as of 10/08 06:02 PM

(10/7 18:02) ◀

Thursday, October 8, 2026 (6:02pm)

▶ (10/12 18:02)

◀ 10/8 18:02 ▶

Option Volume

Detail

ℹ

Current (10/08) 22,448

Calls: 11,996 (53%)

Puts: 10,452 (47%)

Prior (10/07) 20,708

Calls: 12,046 (58%)

Puts: 8,662 (42%)

Current vs Prior +8.40%

Calls: -0.42% (Calls)

Puts: +20.66% (Puts)

Prior 7-Day Total 171,906

Calls: 92,103 (54%)

Puts: 79,803 (46%)

Prior 7-Day Average 24,558

Calls: 13,157 (54%)

Puts: 11,400 (46%)

Current vs Prior 7-Day Avg -8.59%

Calls: -8.83%

Puts: -8.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/08) $7.59M

Calls: $3.21M (42%)

Puts: $4.38M (58%)

Prior (10/07) $5.48M

Calls: $2.58M (47%)

Puts: $2.90M (53%)

Current vs Prior +38.41%

Calls: +24.29%

Puts: +50.98%

Prior 7-Day Total $41.02M

Calls: $17.91M (44%)

Puts: $23.11M (56%)

Prior 7-Day Average $5.86M

Calls: $2.56M (44%)

Puts: $3.30M (56%)

Current vs Prior 7-Day Avg +29.44%

Calls: +25.37%

Puts: +32.59%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/08) 0.87

Prior (10/07) 0.72

Current vs Prior +21.17%

Prior 7-Day Average 0.85

Current vs Prior 7-Day Avg +2.52%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/08) 469,547

Calls: 250,505 (53%)

Puts: 219,042 (47%)

Prior (10/07) 461,991

Calls: 246,940 (53%)

Puts: 215,051 (47%)

Current vs Prior +1.64%

Prior 7-Day Total 3,039,333

Calls: 1,663,969 (55%)

Puts: 1,375,364 (45%)

Prior 7-Day Average 434,190

Calls: 237,709 (55%)

Puts: 196,480 (45%)

Current vs Prior 7-Day Avg +8.14%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.03% | 7.13%7.13% | 15.71%

Prior 4.06% | 7.19%7.19% | 15.83%

Current vs Prior -25.26% | -0.84%-0.84% | -0.73%

Prior 7-Day Avg 4.69% | 7.82%8.78% | 17.20%

Current vs 7-Day Avg -35.33% | -8.78%-18.81% | -8.63%

Prior 7-Day Eod 4.06% | 7.19%7.19% | 15.83%

Current vs 7-Day Eod -25.26% | -0.84%-0.84% | -0.73%

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

Market showing bullish sentiment based on options flow analysis.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

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 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 9 of results (avg 7.3%, best 4.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Nov 20	1.24	1.33	$1.29	7.0%	118	0.24	1.1K
$50.00	Nov 20	2.24	2.46	$2.35	9.4%	158	0.39	1.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Nov 20	5.85	6.10	$5.98	4.2%	43	0.61	614
$54.00	Oct 30	8.00	8.50	$8.25	6.1%	22	0.85	83
$54.00	Oct 23	7.75	8.30	$8.03	6.8%	43	0.89	180
$45.00	Nov 20	2.80	3.00	$2.90	6.9%	25	0.41	1.4K
$54.00	Oct 16	7.60	8.15	$7.88	7.0%	30	0.94	147

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.58, cheapest $0.99)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 9	0.91	1.07	$0.99	16.2%	2	0.70	116
$52.00	Oct 23	0.40	0.46	$0.43	14.0%	4	0.16	306
$51.00	Oct 23	0.50	0.60	$0.55	18.2%	33	0.20	89

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 16	0.05	0.06	$0.06	16.7%	383	0.04	731
$45.00	Oct 16	0.80	0.94	$0.87	16.1%	54	0.35	4.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.76, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.00	Oct 9	4.20	5.95	$5.08	34.4%	1	0.97	10
$40.00	Oct 16	5.15	7.00	$6.08	30.4%	--	0.97	84
$43.00	Oct 9	2.20	3.55	$2.88	46.9%	1	0.95	21
$40.00	Oct 9	5.30	6.65	$5.98	22.6%	1	0.95	10
$41.50	Oct 16	4.00	5.65	$4.83	34.2%	3	0.94	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 9	3.55	4.70	$4.13	27.8%	381	1.00	276
$51.00	Oct 9	4.50	5.65	$5.08	22.6%	93	1.00	61
$52.00	Oct 9	5.55	6.75	$6.15	19.5%	146	1.00	92
$53.00	Oct 9	6.55	8.05	$7.30	20.5%	31	1.00	17
$55.00	Oct 9	8.50	9.70	$9.10	13.2%	46	1.00	26

Most actively traded options today. High liquidity = easy entry/exit. 184 active (total vol 9.1K, top 740)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 9	0.06	0.15	$0.11	81.8%	555	0.13	885
$50.00	Oct 9	0.01	0.03	$0.02	100.0%	309	0.03	1.9K
$49.00	Oct 16	0.43	0.66	$0.55	41.8%	302	0.25	1.1K
$47.00	Oct 9	0.25	0.37	$0.31	38.7%	255	0.31	411
$46.00	Oct 9	0.58	0.74	$0.66	24.2%	252	0.56	219

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.50	Oct 9	0.21	0.31	$0.26	38.5%	740	0.30	1.4K
$45.50	Oct 16	0.96	1.13	$1.05	16.2%	611	0.40	201
$40.00	Oct 16	0.05	0.06	$0.06	16.7%	383	0.04	731
$50.00	Oct 9	3.55	4.70	$4.13	27.8%	381	1.00	276
$45.00	Oct 9	0.10	0.18	$0.14	57.1%	277	0.18	1.3K

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 9.5%, max 14.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 9	Oct 23	62.5%	55.2%	13.2%	90	155
$47.50	Oct 9	Oct 23	59.9%	53.3%	12.4%	208	364
$47.00	Oct 9	Nov 13	67.8%	61.1%	11.0%	261	421
$45.50	Oct 9	Oct 23	58.2%	54.0%	7.9%	4	117
$46.00	Oct 9	Nov 6	59.9%	56.8%	5.5%	272	256

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.00	Oct 9	Nov 6	67.8%	59.2%	14.6%	18	2.5K
$45.50	Oct 9	Oct 16	58.2%	51.0%	14.3%	1.4K	1.6K
$46.50	Oct 9	Oct 23	62.5%	55.2%	13.2%	163	598
$47.50	Oct 9	Oct 16	59.9%	55.1%	8.8%	12	177
$45.00	Oct 9	Nov 20	58.8%	55.9%	5.2%	302	2.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 102 found (best R:R 0.68, avg 2.44)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$45.00	Nov 20	$2.97	$2.03	$2.97	80%	0.68	$42.97
$42.00	$44.00	Oct 23	$1.07	$0.93	$1.07	84%	0.87	$43.07
$42.00	$45.00	Oct 30	$1.77	$1.23	$1.77	80%	0.69	$43.77
$45.00	$50.00	Nov 20	$2.00	$3.00	$2.00	60%	1.50	$47.00
$41.00	$41.50	Oct 16	$0.14	$0.36	$0.14	93%	2.57	$41.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$51.00	Nov 6	$0.32	$0.68	$0.32	73%	2.13	$51.68
$43.00	$42.00	Nov 6	$0.11	$0.89	$0.11	29%	8.09	$42.89
$43.00	$42.00	Nov 13	$0.14	$0.86	$0.14	31%	6.14	$42.86
$46.00	$45.00	Nov 13	$0.39	$0.61	$0.39	46%	1.56	$45.61
$50.00	$49.00	Oct 30	$0.65	$0.35	$0.65	69%	0.54	$49.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.58, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$51.00	Nov 6	$0.59	$0.59	$0.41	63%	1.44	$50.59
$48.00	$48.50	Oct 16	$0.27	$0.27	$0.23	66%	1.17	$48.27
$47.00	$47.50	Oct 9	$0.17	$0.17	$0.33	69%	0.52	$47.17
$51.00	$52.00	Oct 30	$0.27	$0.27	$0.73	73%	0.37	$51.27
$47.00	$47.50	Oct 23	$0.26	$0.26	$0.24	54%	1.08	$47.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Nov 20	$1.84	$1.84	$3.16	59%	0.58	$43.16
$41.00	$40.00	Nov 6	$0.46	$0.46	$0.54	78%	0.85	$40.54
$44.00	$43.00	Nov 13	$0.59	$0.59	$0.41	64%	1.44	$43.41
$45.00	$44.00	Nov 13	$0.57	$0.57	$0.43	59%	1.33	$44.43
$41.50	$41.00	Oct 9	$0.20	$0.20	$0.30	89%	0.67	$41.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.86, cheapest $0.76)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 16	$0.79	67.8%	53.3%
$46.50	Oct 9	Oct 16	$0.90	62.5%	54.3%
$46.00	Oct 9	Oct 16	$0.90	59.9%	52.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.00	Oct 9	Oct 16	$0.76	67.8%	53.3%
$46.50	Oct 9	Oct 16	$0.99	62.5%	54.3%
$46.00	Oct 9	Oct 16	$0.84	59.9%	52.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 56 found (cheapest 2.45% of stock, avg 8.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$46.00	Oct 9	$0.66	$0.47	$1.13	$44.87	$47.13	2.45%
$46.50	Oct 9	$0.44	$0.74	$1.18	$45.32	$47.68	2.56%
$45.50	Oct 9	$0.99	$0.26	$1.25	$44.25	$46.75	2.71%
$47.00	Oct 9	$0.31	$1.05	$1.36	$45.64	$48.36	2.95%
$45.00	Oct 9	$1.30	$0.14	$1.44	$43.56	$46.44	3.12%
$47.50	Oct 9	$0.14	$1.43	$1.57	$45.93	$49.07	3.40%
$44.50	Oct 9	$1.73	$0.10	$1.83	$42.67	$46.33	3.97%
$44.00	Oct 9	$1.96	$0.10	$2.06	$41.94	$46.06	4.46%
$48.00	Oct 9	$0.11	$2.13	$2.24	$45.76	$50.24	4.85%
$48.50	Oct 9	$0.05	$2.52	$2.57	$45.93	$51.07	5.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.33% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.50	$44.50	Oct 9	$0.05	$0.10	$0.15	$44.35	$48.65
$48.50	$45.00	Oct 9	$0.05	$0.14	$0.19	$44.81	$48.69
$48.00	$44.50	Oct 9	$0.11	$0.10	$0.21	$44.29	$48.21
$47.50	$44.50	Oct 9	$0.14	$0.10	$0.24	$44.26	$47.74
$48.00	$45.00	Oct 9	$0.11	$0.14	$0.25	$44.75	$48.25
$47.50	$45.00	Oct 9	$0.14	$0.14	$0.28	$44.72	$47.78
$48.50	$42.00	Oct 9	$0.05	$0.24	$0.29	$41.71	$48.79
$48.00	$42.00	Oct 9	$0.11	$0.24	$0.35	$41.65	$48.35
$48.50	$45.50	Oct 9	$0.05	$0.26	$0.31	$45.19	$48.81
$47.50	$42.00	Oct 9	$0.14	$0.24	$0.38	$41.62	$47.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 2.03, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	54/55	Nov 6	$0.67	$0.33	56%	2.03	$40.33	$54.67
41/42	47/48	Oct 9	$0.37	$0.13	58%	2.85	$41.13	$47.37
40/41	52/53	Nov 6	$0.62	$0.38	52%	1.63	$40.38	$52.62
40/41	51/52	Nov 6	$0.63	$0.37	48%	1.70	$40.37	$51.63
42/43	51/52	Oct 30	$0.65	$0.35	46%	1.86	$42.35	$51.65
43/44	48/48	Oct 16	$0.38	$0.12	45%	3.17	$43.12	$48.38
40/40	47/48	Oct 9	$0.31	$0.19	59%	1.63	$40.19	$47.31
44/44	48/48	Oct 16	$0.38	$0.12	41%	3.17	$43.62	$48.38
40/41	54/55	Oct 23	$0.33	$0.67	75%	0.49	$40.67	$54.33
43/44	54/55	Nov 6	$0.65	$0.35	42%	1.86	$43.35	$54.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 75 found (best R:R 4.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Nov 20	$0.97	$4.03	41%	4.15
$45.00	$50.00	$55.00	Nov 20	$0.94	$4.06	35%	4.32
$46.00	$46.50	$47.00	Oct 9	$0.09	$0.41	25%	4.56
$48.00	$49.00	$50.00	Nov 6	$0.06	$0.94	7%	15.67
$52.00	$53.00	$54.00	Oct 9	$0.05	$0.95	5%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Nov 20	$0.87	$4.13	35%	4.75
$40.00	$45.00	$50.00	Nov 20	$1.24	$3.76	41%	3.03
$45.50	$46.00	$46.50	Oct 9	$0.06	$0.44	28%	7.33
$46.50	$47.00	$47.50	Oct 9	$0.07	$0.43	25%	6.14
$45.00	$45.50	$46.00	Oct 9	$0.09	$0.41	26%	4.56

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 $-1.38, 75 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Nov 20	-$1.38	$3.62
$45.00	$50.00	1:2	Nov 20	-$0.35	$4.65
$50.00	$55.00	1:2	Nov 20	-$0.23	$4.77
$42.00	$45.00	1:2	Oct 30	-$1.31	$1.69
$47.00	$50.00	1:2	Nov 13	-$0.98	$2.02

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Nov 20	-$2.03	$2.97
$50.00	$46.00	1:2	Nov 13	-$0.78	$3.22
$54.00	$50.00	1:2	Nov 13	-$2.43	$1.57
$46.00	$45.50	1:2	Oct 9	-$0.05	$0.45
$46.50	$46.00	1:2	Oct 9	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 4.85%, avg 1.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$50.00	Nov 20	$2.24	0.39	8.4%	4.85%	13.22%	158	1.7K
$47.00	Nov 13	$2.97	0.50	1.9%	6.44%	8.30%	6	10
$50.00	Nov 13	$1.90	0.38	8.4%	4.12%	12.48%	38	90
$55.00	Nov 20	$1.24	0.24	19.2%	2.69%	21.89%	118	1.1K
$52.00	Nov 13	$1.42	0.30	12.7%	3.08%	15.78%	2	12
$53.00	Nov 13	$1.10	0.27	14.9%	2.38%	17.25%	8	4
$54.00	Nov 13	$0.95	0.25	17.0%	2.06%	19.09%	--	35
$49.00	Nov 6	$1.72	0.40	6.2%	3.73%	9.93%	--	22
$50.00	Nov 6	$1.43	0.37	8.4%	3.10%	11.47%	8	106
$55.00	Nov 13	$0.90	0.22	19.2%	1.95%	21.15%	6	61

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 11,996

Total Puts 10,452

Put/Call Ratio 0.87

Net Difference 1,544

Prior's Put/Call Breakdown

Total Calls 12,046

Total Puts 8,662

Put/Call Ratio 0.72

Net Difference 3,384

Prior 7-Day Put/Call Summary

Total Calls 92,103

Total Puts 79,803

Average Put/Call Ratio 0.85

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