MP - Options Database

MP MATLS CORP A

$42.43 -2.14%

$42.54 (+0.26%)🌙

as of 10/13 06:02 PM

(10/12 18:02) ◀

Tuesday, October 13, 2026 (6:02pm)

▶ (10/14 18:02)

◀ 10/13 18:02 ▶

Option Volume

Detail

ℹ

Current (10/13) 19,082

Calls: 10,080 (53%)

Puts: 9,002 (47%)

Prior (10/12) 23,420

Calls: 11,710 (50%)

Puts: 11,710 (50%)

Current vs Prior -18.52%

Calls: -13.92% (Calls)

Puts: -23.13% (Puts)

Prior 7-Day Total 158,252

Calls: 85,777 (54%)

Puts: 72,475 (46%)

Prior 7-Day Average 22,607

Calls: 12,253 (54%)

Puts: 10,353 (46%)

Current vs Prior 7-Day Avg -15.59%

Calls: -17.74%

Puts: -13.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/13) $4.81M

Calls: $1.95M (41%)

Puts: $2.86M (59%)

Prior (10/12) $5.21M

Calls: $1.77M (34%)

Puts: $3.44M (66%)

Current vs Prior -7.74%

Calls: +10.19%

Puts: -16.97%

Prior 7-Day Total $36.54M

Calls: $17.25M (47%)

Puts: $19.29M (53%)

Prior 7-Day Average $5.22M

Calls: $2.46M (47%)

Puts: $2.76M (53%)

Current vs Prior 7-Day Avg -7.95%

Calls: -20.88%

Puts: +3.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/13) 0.89

Prior (10/12) 1.00

Current vs Prior -10.69%

Prior 7-Day Average 0.84

Current vs Prior 7-Day Avg +6.62%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/13) 471,082

Calls: 248,674 (53%)

Puts: 222,408 (47%)

Prior (10/12) 462,920

Calls: 244,822 (53%)

Puts: 218,098 (47%)

Current vs Prior +1.76%

Prior 7-Day Total 3,220,484

Calls: 1,720,537 (53%)

Puts: 1,499,947 (47%)

Prior 7-Day Average 460,069

Calls: 245,791 (53%)

Puts: 214,278 (47%)

Current vs Prior 7-Day Avg +2.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (10/23)Expiry (10/16) | Next (11/20)

Current 5.07% | 8.01%5.07% | 15.41%

Prior 5.37% | 7.75%5.37% | 15.89%

Current vs Prior -5.70% | +3.41%-5.70% | -3.00%

Prior 7-Day Avg 4.58% | 7.71%7.69% | 16.51%

Current vs 7-Day Avg +10.61% | +3.90%-34.10% | -6.66%

Prior 7-Day Eod 5.37% | 7.75%5.37% | 15.89%

Current vs 7-Day Eod -5.70% | +3.41%-5.70% | -3.00%

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 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 26 of results (avg 7.2%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	4.50	4.70	$4.60	4.3%	120	0.66	277
$45.00	Nov 20	2.28	2.44	$2.36	6.8%	183	0.43	342
$42.00	Oct 30	2.20	2.38	$2.29	7.9%	7	0.57	16
$41.50	Oct 30	2.46	2.67	$2.57	8.2%	3	0.61	--
$41.00	Oct 30	2.74	2.98	$2.86	8.4%	12	0.64	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 16	7.40	7.65	$7.53	3.3%	146	1.00	3.1K
$50.00	Nov 20	8.35	8.65	$8.50	3.5%	61	0.75	667
$40.00	Nov 20	1.90	1.97	$1.94	3.6%	379	0.34	1.1K
$49.00	Oct 23	6.50	6.80	$6.65	4.5%	11	0.92	57
$48.00	Oct 16	5.40	5.65	$5.53	4.5%	36	1.00	204

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.77, cheapest $0.37)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Oct 16	0.34	0.40	$0.37	16.2%	117	0.27	202
$42.50	Oct 16	0.85	0.99	$0.92	15.2%	348	0.51	139
$45.50	Oct 30	0.88	1.03	$0.96	15.6%	3	0.31	--
$50.00	Nov 6	0.66	0.76	$0.71	14.1%	45	0.20	243

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 16	0.84	1.02	$0.93	19.4%	41	0.49	575
$40.00	Oct 23	0.46	0.55	$0.51	17.6%	61	0.23	235
$41.00	Oct 23	0.77	0.90	$0.84	15.5%	21	0.32	121
$40.00	Oct 30	0.83	0.95	$0.89	13.5%	48	0.28	232

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 16	6.70	9.25	$7.98	32.0%	--	0.99	32
$37.00	Oct 16	4.85	6.80	$5.82	33.5%	3	0.99	2
$38.00	Oct 16	3.95	5.80	$4.88	37.9%	3	0.98	1
$39.00	Oct 16	2.85	4.75	$3.80	50.0%	3	0.94	3
$35.00	Nov 20	7.75	8.45	$8.10	8.6%	--	0.88	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Oct 16	5.40	5.65	$5.53	4.5%	36	1.00	204
$49.00	Oct 16	6.20	6.70	$6.45	7.8%	19	1.00	52
$50.00	Oct 16	7.40	7.65	$7.53	3.3%	146	1.00	3.1K
$47.00	Oct 16	4.30	4.90	$4.60	13.0%	21	0.95	144
$50.00	Oct 23	7.25	8.10	$7.68	11.1%	3	0.94	145

Most actively traded options today. High liquidity = easy entry/exit. 190 active (total vol 10.8K, top 784)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 16	0.12	0.21	$0.16	56.2%	784	0.14	844
$50.00	Nov 20	1.10	1.22	$1.16	10.3%	420	0.25	1.9K
$42.50	Oct 16	0.85	0.99	$0.92	15.2%	348	0.51	139
$42.00	Oct 16	1.08	1.35	$1.22	22.1%	346	0.59	55
$44.50	Oct 16	0.18	0.35	$0.27	63.0%	305	0.21	103

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	0.76	0.94	$0.85	21.2%	709	0.21	63
$40.00	Oct 16	0.12	0.16	$0.14	28.6%	662	0.12	1.2K
$39.00	Nov 13	1.28	1.64	$1.46	24.7%	435	0.28	124
$40.00	Nov 20	1.90	1.97	$1.94	3.6%	379	0.34	1.1K
$39.00	Nov 6	1.03	1.29	$1.16	22.4%	327	0.26	81

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 8.9%, max 12.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 16	Oct 30	61.4%	54.6%	12.6%	367	166
$44.50	Oct 16	Oct 30	61.5%	55.4%	11.0%	315	104
$42.00	Oct 16	Oct 30	59.9%	54.1%	10.8%	353	71
$41.00	Oct 16	Oct 30	59.8%	56.8%	5.2%	17	33
$43.50	Oct 16	Oct 23	61.9%	60.0%	3.2%	236	153

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$42.50	Oct 16	Oct 30	61.4%	54.6%	12.6%	49	575
$44.50	Oct 16	Oct 30	61.5%	55.4%	11.0%	27	211
$43.50	Oct 16	Oct 30	61.9%	56.1%	10.4%	32	616
$41.50	Oct 16	Oct 30	59.3%	54.6%	8.6%	132	122
$41.00	Oct 16	Nov 27	59.8%	56.3%	6.2%	130	292

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 1.50, avg 1.95)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$45.00	Nov 27	$2.80	$4.20	$2.80	75%	1.50	$40.80
$40.00	$45.00	Nov 20	$2.24	$2.76	$2.24	66%	1.23	$42.24
$40.00	$43.00	Nov 6	$1.44	$1.56	$1.44	69%	1.08	$41.44
$45.00	$50.00	Nov 20	$1.20	$3.80	$1.20	43%	3.17	$46.20
$43.00	$44.00	Nov 6	$0.26	$0.74	$0.26	51%	2.85	$43.26

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$50.00	$49.00	Nov 13	$0.38	$0.62	$0.38	77%	1.63	$49.62
$49.00	$48.50	Oct 30	$0.16	$0.34	$0.16	87%	2.12	$48.84
$46.00	$45.50	Oct 30	$0.15	$0.35	$0.15	71%	2.33	$45.85
$47.00	$46.50	Oct 30	$0.20	$0.30	$0.20	78%	1.50	$46.80
$48.00	$47.50	Oct 16	$0.33	$0.17	$0.33	100%	0.52	$47.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.40, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$46.50	Oct 30	$0.39	$0.39	$0.11	71%	3.55	$46.39
$48.00	$48.50	Oct 30	$0.20	$0.20	$0.30	80%	0.67	$48.20
$49.50	$50.00	Oct 16	$0.12	$0.12	$0.38	93%	0.32	$49.62
$48.50	$49.00	Oct 16	$0.10	$0.10	$0.40	92%	0.25	$48.60
$45.00	$45.50	Oct 23	$0.20	$0.20	$0.30	70%	0.67	$45.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$40.00	$35.00	Nov 20	$1.44	$1.44	$3.56	66%	0.40	$38.56
$41.00	$40.00	Nov 13	$0.54	$0.54	$0.46	61%	1.17	$40.46
$41.00	$40.00	Oct 30	$0.48	$0.48	$0.52	64%	0.92	$40.52
$40.00	$39.00	Nov 27	$0.48	$0.48	$0.52	65%	0.92	$39.52
$39.00	$38.00	Nov 13	$0.40	$0.40	$0.60	72%	0.67	$38.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.69, cheapest $0.60)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 16	Oct 23	$0.69	61.4%	55.2%
$42.00	Oct 16	Oct 23	$0.65	59.9%	54.8%
$41.50	Oct 16	Oct 30	$1.02	59.3%	54.6%
$43.00	Oct 16	Oct 23	$0.69	61.9%	57.6%
$43.50	Oct 16	Oct 23	$0.74	61.9%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$42.50	Oct 16	Oct 23	$0.60	61.4%	55.2%
$42.00	Oct 16	Oct 23	$0.58	59.9%	54.8%
$43.00	Oct 16	Oct 23	$0.60	61.9%	57.6%
$41.50	Oct 16	Oct 23	$0.63	59.3%	57.4%
$43.50	Oct 16	Oct 23	$0.66	61.9%	60.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.36% of stock, avg 9.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$42.50	Oct 16	$0.92	$0.93	$1.85	$40.65	$44.35	4.36%
$42.00	Oct 16	$1.22	$0.69	$1.91	$40.09	$43.91	4.50%
$43.00	Oct 16	$0.71	$1.22	$1.93	$41.07	$44.93	4.55%
$41.50	Oct 16	$1.55	$0.49	$2.04	$39.46	$43.54	4.81%
$43.50	Oct 16	$0.52	$1.55	$2.07	$41.43	$45.57	4.88%
$41.00	Oct 16	$1.90	$0.34	$2.24	$38.76	$43.24	5.28%
$44.00	Oct 16	$0.37	$1.92	$2.29	$41.71	$46.29	5.40%
$44.50	Oct 16	$0.27	$2.29	$2.56	$41.94	$47.06	6.03%
$40.00	Oct 16	$2.67	$0.14	$2.81	$37.19	$42.81	6.62%
$45.00	Oct 16	$0.16	$2.72	$2.88	$42.12	$47.88	6.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 144 found (cheapest 0.71% of stock, avg 6.89%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$45.00	$40.00	Oct 16	$0.16	$0.14	$0.30	$39.70	$45.30
$44.50	$40.00	Oct 16	$0.27	$0.14	$0.41	$39.59	$44.91
$45.00	$41.00	Oct 16	$0.16	$0.34	$0.50	$40.50	$45.50
$44.00	$40.00	Oct 16	$0.37	$0.14	$0.51	$39.49	$44.51
$44.50	$41.00	Oct 16	$0.27	$0.34	$0.61	$40.39	$45.11
$44.00	$41.00	Oct 16	$0.37	$0.34	$0.71	$40.29	$44.71
$45.00	$41.50	Oct 16	$0.16	$0.49	$0.65	$40.85	$45.65
$43.50	$40.00	Oct 16	$0.52	$0.14	$0.66	$39.34	$44.16
$44.50	$41.50	Oct 16	$0.27	$0.49	$0.76	$40.74	$45.26
$44.00	$41.50	Oct 16	$0.37	$0.49	$0.86	$40.64	$44.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 2.57, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
38/39	48/49	Nov 13	$0.72	$0.28	42%	2.57	$38.28	$48.72
36/37	46/46	Oct 30	$0.52	$0.48	60%	1.08	$36.48	$46.52
39/40	46/46	Oct 30	$0.68	$0.32	43%	2.13	$39.32	$46.68
38/39	46/46	Oct 30	$0.60	$0.40	50%	1.50	$38.40	$46.60
35/36	48/49	Nov 13	$0.54	$0.46	56%	1.17	$35.46	$48.54
37/38	48/49	Nov 13	$0.60	$0.40	48%	1.50	$37.40	$48.60
41/42	50/50	Oct 16	$0.27	$0.23	60%	1.17	$41.23	$49.77
37/38	46/46	Oct 30	$0.51	$0.49	56%	1.04	$37.49	$46.51
35/36	48/49	Nov 6	$0.45	$0.55	60%	0.82	$35.55	$48.45
41/42	48/49	Oct 16	$0.25	$0.25	60%	1.00	$41.25	$48.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 72 found (best R:R 3.81, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Nov 20	$1.04	$3.96	42%	3.81
$35.00	$40.00	$45.00	Nov 20	$1.26	$3.74	45%	2.97
$40.00	$41.00	$42.00	Oct 23	$0.07	$0.93	20%	13.29
$43.50	$44.00	$44.50	Oct 16	$0.05	$0.45	14%	9.00
$42.00	$42.50	$43.00	Oct 16	$0.09	$0.41	17%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Nov 20	$1.08	$3.92	42%	3.63
$35.00	$40.00	$45.00	Nov 20	$1.30	$3.70	45%	2.85
$43.00	$45.00	$47.00	Nov 27	$0.08	$1.92	12%	24.00
$38.00	$39.00	$40.00	Oct 23	$0.07	$0.93	14%	13.29
$38.00	$39.00	$40.00	Nov 6	$0.06	$0.94	11%	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. 67 found (best net $-1.10, 60 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$40.00	1:2	Nov 20	-$1.10	$3.90
$40.00	$45.00	1:2	Nov 20	-$0.12	$4.88
$46.00	$50.00	1:2	Nov 27	-$0.20	$3.80
$40.00	$43.00	1:2	Nov 6	-$1.12	$1.88
$46.00	$46.50	1:2	Oct 30	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Nov 20	-$0.86	$4.14
$40.00	$39.00	1:2	Oct 23	-$0.07	$0.93
$41.00	$40.00	1:2	Oct 23	-$0.18	$0.82
$37.00	$35.00	1:2	Nov 27	-$0.25	$1.75
$36.00	$35.00	1:2	Nov 6	-$0.05	$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.68%, avg 2.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$45.00	Nov 27	$2.41	0.44	6.1%	5.68%	11.74%	5	5
$46.00	Nov 27	$2.08	0.40	8.4%	4.90%	13.32%	--	25
$45.00	Nov 20	$2.28	0.43	6.1%	5.37%	11.43%	183	342
$50.00	Nov 27	$1.14	0.26	17.8%	2.69%	20.53%	2	32
$44.00	Nov 13	$2.34	0.46	3.7%	5.51%	9.22%	1	--
$43.00	Nov 13	$2.75	0.51	1.3%	6.48%	7.82%	1	--
$50.00	Nov 20	$1.10	0.25	17.8%	2.59%	20.43%	420	1.9K
$45.00	Nov 13	$1.90	0.42	6.1%	4.48%	10.53%	20	21
$48.00	Nov 13	$1.19	0.29	13.1%	2.80%	15.93%	4	103
$44.00	Nov 6	$2.07	0.46	3.7%	4.88%	8.58%	8	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 10,080

Total Puts 9,002

Put/Call Ratio 0.89

Net Difference 1,078

Prior's Put/Call Breakdown

Total Calls 11,710

Total Puts 11,710

Put/Call Ratio 1.00

Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 85,777

Total Puts 72,475

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