MP - Options Database

MP MATLS CORP A

$45.24 -0.48%

$45.34 (+0.22%)🌙

as of 07/17 06:05 PM

(7/16 18:03) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 32,163

Calls: 20,757 (65%)

Puts: 11,406 (35%)

Prior (07/16) 30,633

Calls: 15,163 (49%)

Puts: 15,470 (51%)

Current vs Prior +4.99%

Calls: +36.89% (Calls)

Puts: -26.27% (Puts)

Prior 7-Day Total 130,853

Calls: 74,298 (57%)

Puts: 56,555 (43%)

Prior 7-Day Average 18,693

Calls: 10,614 (57%)

Puts: 8,079 (43%)

Current vs Prior 7-Day Avg +72.06%

Calls: +95.56%

Puts: +41.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/17) $11.21M

Calls: $7.75M (69%)

Puts: $3.45M (31%)

Prior (07/16) $14.81M

Calls: $2.91M (20%)

Puts: $11.90M (80%)

Current vs Prior -24.33%

Calls: +166.89%

Puts: -71.00%

Prior 7-Day Total $45.82M

Calls: $17.39M (38%)

Puts: $28.43M (62%)

Prior 7-Day Average $6.55M

Calls: $2.48M (38%)

Puts: $4.06M (62%)

Current vs Prior 7-Day Avg +71.19%

Calls: +212.15%

Puts: -15.01%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 0.55

Prior (07/16) 1.02

Current vs Prior -46.14%

Prior 7-Day Average 0.73

Current vs Prior 7-Day Avg -24.82%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/17) 414,108

Calls: 213,273 (52%)

Puts: 200,835 (48%)

Prior (07/16) 407,321

Calls: 207,967 (51%)

Puts: 199,354 (49%)

Current vs Prior +1.67%

Prior 7-Day Total 2,620,088

Calls: 1,354,116 (52%)

Puts: 1,265,972 (48%)

Prior 7-Day Average 374,298

Calls: 193,445 (52%)

Puts: 180,853 (48%)

Current vs Prior 7-Day Avg +10.64%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 2.17% | 8.11%2.17% | 18.04%

Prior 4.55% | 8.73%4.55% | 17.95%

Current vs Prior +78.16% | +28.84%-52.43% | +0.49%

Prior 7-Day Avg 5.69% | 9.49%6.89% | 18.85%

Current vs 7-Day Avg +42.67% | +18.54%-68.56% | -4.33%

Prior 7-Day Eod 4.55% | 8.73%4.55% | 17.95%

Current vs 7-Day Eod +78.16% | +28.84%-52.43% | +0.49%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.68% | 6.37%

Calls: 7.87% | 6.30%

Puts: 7.48% | 6.44%

Prior 7.68% | 6.37%

Calls: 7.87% | 6.30%

Puts: 7.48% | 6.44%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.68% | 6.37%

Calls: 7.87% | 6.30%

Puts: 7.48% | 6.44%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($7.75M). Dollar volume significantly above 7-day average (71% higher). Bullish P/C ratio of 0.55. P/C ratio dropping 46% - 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 BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

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 8 of results (avg 8.0%, best 6.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	4.30	4.60	$4.45	6.7%	5	0.73	4
$40.00	Aug 21	6.90	7.45	$7.18	7.7%	9	0.75	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Aug 7	4.80	5.10	$4.95	6.1%	1	0.59	167
$49.50	Jul 31	4.95	5.35	$5.15	7.8%	1	0.70	19
$50.00	Aug 7	6.00	6.50	$6.25	8.0%	8	0.66	85
$50.00	Aug 21	6.70	7.30	$7.00	8.6%	186	0.63	1.3K
$45.00	Aug 21	3.65	4.00	$3.83	9.1%	429	0.44	3.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.72, cheapest $0.60)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.50	Jul 24	0.54	0.65	$0.60	18.3%	72	0.24	7

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 24	0.56	0.68	$0.62	19.4%	23	0.24	4
$43.50	Jul 24	0.84	1.01	$0.93	18.3%	42	0.32	80

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 88 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Jul 17	4.50	6.45	$5.48	35.6%	6	0.98	96
$38.50	Jul 24	5.95	8.90	$7.43	39.7%	2	0.94	--
$40.00	Jul 24	5.00	6.75	$5.88	29.8%	3	0.90	3
$42.50	Jul 17	1.00	4.80	$2.90	131.0%	1	0.86	17
$44.00	Jul 17	0.91	1.73	$1.32	62.1%	136	0.78	168

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Jul 17	0.24	1.12	$0.68	129.4%	283	1.00	192
$46.50	Jul 17	0.68	1.69	$1.19	84.9%	77	1.00	162
$48.00	Jul 17	2.40	3.00	$2.70	22.2%	392	1.00	1.2K
$50.00	Jul 17	4.50	5.10	$4.80	12.5%	535	1.00	4.1K
$51.00	Jul 17	5.05	6.05	$5.55	18.0%	12	1.00	51

Most actively traded options today. High liquidity = easy entry/exit. 194 active (total vol 14.3K, top 660)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Jul 17	0.20	0.40	$0.30	66.7%	660	0.77	291
$50.00	Aug 21	2.20	2.45	$2.33	10.7%	513	0.37	351
$46.00	Jul 17	0.00	0.01	$0.01	100.0%	473	0.03	144
$50.00	Jul 24	0.26	0.45	$0.36	52.8%	399	0.16	332
$50.00	Jul 31	0.70	1.04	$0.87	39.1%	319	0.25	176

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 17	4.50	5.10	$4.80	12.5%	535	1.00	4.1K
$38.50	Jul 24	0.01	0.12	$0.07	157.1%	529	0.04	--
$39.00	Jul 31	0.32	0.68	$0.50	72.0%	486	0.14	--
$40.00	Jul 24	0.17	0.24	$0.21	33.3%	450	0.10	432
$45.00	Aug 21	3.65	4.00	$3.83	9.1%	429	0.44	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 36 strikes (avg 721.5%, max 1452.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Jul 17	Jul 31	966.0%	62.2%	1452.6%	248	720
$43.00	Jul 17	Aug 14	1097.7%	74.0%	1384.0%	4	2
$52.00	Jul 17	Aug 28	971.6%	72.6%	1237.4%	44	396
$43.50	Jul 17	Jul 31	874.6%	67.9%	1188.1%	13	17
$54.00	Jul 17	Aug 28	901.4%	73.7%	1122.8%	27	725

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$43.00	Jul 17	Aug 28	1097.7%	72.4%	1416.3%	14	186
$49.00	Jul 17	Aug 28	966.0%	71.3%	1255.4%	155	1.0K
$52.00	Jul 17	Aug 14	971.6%	74.4%	1205.3%	17	153
$43.50	Jul 17	Jul 31	874.6%	67.9%	1188.1%	23	111
$42.50	Jul 17	Jul 31	794.1%	64.7%	1127.6%	25	39

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 12.89, avg 2.28)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$52.00	$53.00	Jul 31	$0.10	$0.90	$0.10	9.00	$52.10
$51.00	$52.00	Jul 24	$0.13	$0.87	$0.13	6.69	$51.13
$53.00	$54.00	Aug 28	$0.13	$0.87	$0.13	6.69	$53.13
$47.00	$48.00	Jul 17	$0.15	$0.85	$0.15	5.67	$47.15
$52.00	$53.00	Aug 14	$0.18	$0.82	$0.18	4.56	$52.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$42.50	$40.00	Jul 17	$0.18	$2.32	$0.18	12.89	$42.32
$50.00	$49.00	Aug 7	$0.12	$0.88	$0.12	7.33	$49.88
$52.00	$51.00	Aug 7	$0.12	$0.88	$0.12	7.33	$51.88
$54.00	$53.00	Aug 28	$0.14	$0.86	$0.14	6.14	$53.86
$41.50	$41.00	Jul 31	$0.10	$0.40	$0.10	4.00	$41.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 114 found (best R:R 10.54, avg 1.35)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$41.00	$42.50	Jul 17	$1.37	$1.37	$0.13	10.54	$42.37
$46.00	$47.00	Aug 7	$0.81	$0.81	$0.19	4.26	$46.81
$43.00	$43.50	Jul 17	$0.38	$0.38	$0.12	3.17	$43.38
$48.50	$49.00	Jul 31	$0.38	$0.38	$0.12	3.17	$48.88
$42.50	$43.00	Jul 17	$0.37	$0.37	$0.13	2.85	$42.87

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$51.00	Jul 31	$0.88	$0.88	$0.12	7.33	$51.12
$53.00	$51.00	Aug 28	$1.61	$1.61	$0.39	4.13	$51.39
$43.00	$42.50	Jul 17	$0.40	$0.40	$0.10	4.00	$42.60
$51.00	$50.00	Jul 24	$0.80	$0.80	$0.20	4.00	$50.20
$50.00	$49.50	Jul 31	$0.40	$0.40	$0.10	4.00	$49.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 46 found (avg debit $0.60, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$43.50	Jul 17	Jul 24	$0.10	874.6%	67.7%
$54.00	Jul 17	Jul 24	$0.10	901.4%	77.3%
$52.00	Jul 17	Jul 24	$0.12	971.6%	70.1%
$53.00	Jul 17	Jul 24	$0.20	816.7%	82.9%
$51.00	Jul 17	Jul 24	$0.25	840.7%	74.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 17	Jul 24	$0.10	901.4%	77.3%
$44.50	Jul 24	Jul 31	$0.13	68.7%	52.7%
$49.00	Jul 17	Jul 24	$0.14	966.0%	69.1%
$40.00	Jul 17	Jul 24	$0.19	767.2%	70.8%
$43.00	Jul 17	Jul 24	$0.20	1097.7%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 81 found (cheapest 0.77% of stock, avg 13.22%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.00	Jul 17	$0.30	$0.05	$0.35	$44.65	$45.35	0.77%
$46.00	Jul 17	$0.01	$0.68	$0.69	$45.31	$46.69	1.53%
$46.50	Jul 17	$0.01	$1.19	$1.20	$45.30	$47.70	2.65%
$44.00	Jul 17	$1.32	$0.23	$1.55	$42.45	$45.55	3.43%
$47.00	Jul 17	$0.16	$1.78	$1.94	$45.06	$48.94	4.29%
$43.50	Jul 17	$2.15	$0.50	$2.65	$40.85	$46.15	5.86%
$48.00	Jul 17	$0.01	$2.70	$2.71	$45.29	$50.71	5.99%
$42.50	Jul 17	$2.90	$0.20	$3.10	$39.40	$45.60	6.85%
$43.00	Jul 17	$2.53	$0.60	$3.13	$39.87	$46.13	6.92%
$43.50	Jul 24	$2.25	$0.93	$3.18	$40.32	$46.68	7.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.46% of stock, avg 9.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$47.00	$45.00	Jul 17	$0.16	$0.05	$0.21	$44.79	$47.21
$49.00	$45.00	Jul 17	$0.24	$0.05	$0.29	$44.71	$49.29
$47.00	$42.50	Jul 17	$0.16	$0.20	$0.36	$42.14	$47.36
$47.00	$44.00	Jul 17	$0.16	$0.23	$0.39	$43.61	$47.39
$49.00	$42.50	Jul 17	$0.24	$0.20	$0.44	$42.06	$49.44
$49.00	$44.00	Jul 17	$0.24	$0.23	$0.47	$43.53	$49.47
$47.00	$43.50	Jul 17	$0.16	$0.50	$0.66	$42.84	$47.66
$49.00	$43.50	Jul 17	$0.24	$0.50	$0.74	$42.76	$49.74
$47.00	$43.00	Jul 17	$0.16	$0.60	$0.76	$42.24	$47.76
$49.00	$43.00	Jul 17	$0.24	$0.60	$0.84	$42.16	$49.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 137 found (best R:R 10.11, avg credit $0.73)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
40/42	48/50	Aug 28	$1.82	$0.18	10.11	$40.18	$49.82
47/48	52/53	Aug 14	$0.90	$0.10	9.00	$47.10	$52.90
41/42	52/53	Aug 7	$0.88	$0.12	7.33	$41.12	$52.88
45/46	49/50	Jul 17	$0.86	$0.14	6.14	$45.14	$49.86
43/44	50/51	Aug 7	$0.86	$0.14	6.14	$43.14	$50.86
40/41	47/48	Aug 14	$0.86	$0.14	6.14	$40.14	$47.86
49/50	52/53	Aug 14	$0.86	$0.14	6.14	$49.14	$52.86
40/40	44/44	Jul 31	$0.85	$0.15	5.67	$39.65	$44.35
45/46	52/53	Aug 14	$0.85	$0.15	5.67	$45.15	$52.85
48/49	51/52	Aug 14	$0.85	$0.15	5.67	$48.15	$51.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 13.29, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$51.00	$52.00	$53.00	Aug 14	$0.07	$0.93	13.29
$45.50	$46.00	$46.50	Jul 31	$0.07	$0.43	6.14
$52.00	$53.00	$54.00	Aug 28	$0.15	$0.85	5.67
$51.00	$52.00	$53.00	Jul 31	$0.16	$0.84	5.25
$40.00	$45.00	$50.00	Aug 21	$0.85	$4.15	4.88

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$48.00	$49.00	$50.00	Aug 14	$0.08	$0.92	11.50
$49.00	$50.00	$51.00	Aug 14	$0.09	$0.91	10.11
$43.00	$44.00	$45.00	Aug 7	$0.12	$0.88	7.33
$47.00	$48.00	$49.00	Jul 17	$0.13	$0.87	6.69
$50.00	$51.00	$52.00	Jul 31	$0.13	$0.87	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.33, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$50.00	1:2	Aug 21	-$0.33	$4.67
$40.00	$45.00	1:2	Aug 21	-$1.48	$3.52
$50.00	$51.00	1:2	Jul 17	-$0.07	$0.93
$50.00	$51.00	1:2	Jul 24	-$0.22	$0.78
$52.00	$53.00	1:2	Jul 24	-$0.26	$0.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$50.00	$45.00	1:2	Aug 21	-$0.66	$4.34
$42.00	$40.00	1:2	Aug 28	-$0.69	$1.31
$44.00	$42.00	1:2	Aug 14	-$1.28	$0.72
$45.00	$44.00	1:2	Jul 17	-$0.41	$0.59
$40.00	$39.00	1:2	Jul 31	-$0.49	$0.51

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 6.74%, avg 2.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Aug 14	$3.05	0.52	1.7%	6.74%	8.42%	3	2
$48.00	Aug 28	$3.00	0.47	6.1%	6.63%	12.73%	2	--
$47.00	Aug 14	$2.74	0.47	3.9%	6.06%	9.95%	8	1
$46.00	Aug 7	$2.69	0.50	1.7%	5.95%	7.63%	10	4
$50.00	Aug 28	$2.39	0.41	10.5%	5.28%	15.80%	46	20
$47.00	Aug 7	$2.27	0.45	3.9%	5.02%	8.91%	13	14
$50.00	Aug 21	$2.20	0.37	10.5%	4.86%	15.38%	513	351
$45.50	Jul 31	$2.13	0.52	0.6%	4.71%	5.28%	19	2
$48.00	Aug 14	$2.05	0.43	6.1%	4.53%	10.63%	1	6
$46.00	Jul 31	$1.97	0.48	1.7%	4.35%	6.03%	14	15

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 20,757

Total Puts 11,406

Put/Call Ratio 0.55

Net Difference 9,351

Prior's Put/Call Breakdown

Total Calls 15,163

Total Puts 15,470

Put/Call Ratio 1.02

Net Difference -307

Prior 7-Day Put/Call Summary

Total Calls 74,298

Total Puts 56,555

Average Put/Call Ratio 0.73

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