MP - Options Database

MP MATLS CORP A

$45.68 -1.34%

$45.60 (-0.18%)🌙

as of 07/22 06:18 PM

(7/21 18:05) ◀

Wednesday, July 22, 2026 (6:18pm)

▶ (7/23 18:05)

◀ 7/22 18:18 ▶

Option Volume

Detail

ℹ

Current (07/22) 11,608

Calls: 8,038 (69%)

Puts: 3,570 (31%)

Prior (07/21) 19,703

Calls: 12,915 (66%)

Puts: 6,788 (34%)

Current vs Prior -41.09%

Calls: -37.76% (Calls)

Puts: -47.41% (Puts)

Prior 7-Day Total 165,824

Calls: 93,992 (57%)

Puts: 71,832 (43%)

Prior 7-Day Average 23,689

Calls: 13,427 (57%)

Puts: 10,261 (43%)

Current vs Prior 7-Day Avg -51.00%

Calls: -40.14%

Puts: -65.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $2.34M

Calls: $1.33M (57%)

Puts: $1.01M (43%)

Prior (07/21) $5.51M

Calls: $3.12M (57%)

Puts: $2.39M (43%)

Current vs Prior -57.60%

Calls: -57.46%

Puts: -57.78%

Prior 7-Day Total $60.11M

Calls: $25.37M (42%)

Puts: $34.73M (58%)

Prior 7-Day Average $8.59M

Calls: $3.62M (42%)

Puts: $4.96M (58%)

Current vs Prior 7-Day Avg -72.78%

Calls: -63.40%

Puts: -79.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.44

Prior (07/21) 0.53

Current vs Prior -15.50%

Prior 7-Day Average 0.78

Current vs Prior 7-Day Avg -43.21%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 205,896

Calls: 133,242 (65%)

Puts: 72,654 (35%)

Prior (07/21) 397,803

Calls: 207,751 (52%)

Puts: 190,052 (48%)

Current vs Prior -48.24%

Prior 7-Day Total 2,615,679

Calls: 1,365,403 (52%)

Puts: 1,250,276 (48%)

Prior 7-Day Average 373,668

Calls: 195,057 (52%)

Puts: 178,610 (48%)

Current vs Prior 7-Day Avg -44.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 5.23% | 9.76%16.77% | 22.55%

Prior 6.26% | 9.65%19.29% | 21.88%

Current vs Prior -16.47% | +1.13%-13.06% | +3.06%

Prior 7-Day Avg 6.41% | 10.04%9.33% | 19.46%

Current vs 7-Day Avg -18.35% | -2.75%+79.75% | +15.87%

Prior 7-Day Eod 6.26% | 9.65%19.29% | 21.88%

Current vs 7-Day Eod -16.47% | +1.13%-13.06% | +3.06%

Sentiment BULLISHBULLISH

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

Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (8,038 calls vs 3,570 puts). Call-heavy open interest (133,242 calls vs 72,654 puts) suggests bullish 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 BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

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 5 of results (avg 8.1%, best 5.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Aug 21	5.05	5.55	$5.30	9.4%	1	0.64	--
$43.00	Aug 7	4.30	4.75	$4.53	9.9%	1	0.66	--

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Aug 14	7.45	7.90	$7.68	5.9%	4	0.72	61
$51.00	Aug 7	6.25	6.70	$6.48	6.9%	3	0.72	31
$49.00	Jul 31	3.95	4.30	$4.13	8.5%	1	0.71	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.85, cheapest $0.76)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$53.00	Aug 7	0.80	0.90	$0.85	11.8%	68	0.21	36
$46.00	Jul 24	0.88	1.07	$0.98	19.4%	252	0.46	493

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Aug 7	0.71	0.82	$0.76	14.5%	1	0.17	2
$45.00	Jul 24	0.73	0.88	$0.81	18.5%	95	0.40	429

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Jul 24	5.70	8.30	$7.00	37.1%	9	1.00	2
$40.00	Jul 24	5.10	6.40	$5.75	22.6%	8	1.00	32
$41.00	Jul 24	3.80	6.45	$5.13	51.7%	16	0.95	15
$42.00	Jul 24	2.58	4.90	$3.74	62.0%	15	0.93	26
$39.00	Jul 24	5.20	7.80	$6.50	40.0%	8	0.91	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$54.00	Jul 24	7.65	9.50	$8.57	21.6%	3	0.98	81
$53.00	Jul 24	6.85	8.85	$7.85	25.5%	6	0.97	35
$52.00	Jul 24	5.75	6.90	$6.33	18.2%	3	0.96	84
$51.00	Jul 24	5.00	6.60	$5.80	27.6%	3	0.95	73
$50.00	Jul 24	4.30	4.85	$4.57	12.0%	14	0.91	444

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 7.9K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Jul 24	0.10	0.13	$0.12	25.0%	1.1K	0.09	1.4K
$48.00	Jul 24	0.29	0.40	$0.35	31.4%	653	0.22	971
$46.50	Jul 24	0.67	0.86	$0.77	24.7%	459	0.39	453
$47.00	Jul 24	0.51	0.64	$0.57	22.8%	413	0.33	641
$50.00	Aug 21	2.15	2.50	$2.33	15.0%	270	0.36	710

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.50	Jul 31	0.01	0.76	$0.39	192.3%	428	0.14	166
$42.00	Jul 31	0.43	0.84	$0.64	64.1%	268	0.21	817
$43.50	Jul 31	1.03	1.51	$1.27	37.8%	247	0.32	38
$41.00	Jul 31	0.18	0.61	$0.40	107.5%	226	0.15	15
$41.00	Jul 24	0.04	0.08	$0.06	66.7%	121	0.05	61

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 19.6%, max 133.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$54.00	Jul 24	Aug 28	106.7%	82.7%	29.1%	80	124
$43.00	Jul 24	Aug 21	83.3%	65.9%	26.3%	7	52
$52.00	Jul 24	Aug 21	101.7%	80.6%	26.2%	47	504
$51.00	Jul 24	Aug 28	91.1%	74.2%	22.8%	274	242
$40.00	Jul 24	Aug 28	91.5%	74.8%	22.4%	16	33

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$39.00	Jul 24	Aug 21	167.2%	71.5%	133.9%	3	116
$40.50	Jul 24	Aug 21	114.4%	73.0%	56.7%	3	--
$52.00	Jul 24	Aug 14	101.7%	76.5%	33.0%	7	145
$42.50	Jul 24	Aug 21	87.7%	66.3%	32.2%	29	170
$54.00	Jul 24	Aug 21	106.7%	81.7%	30.5%	4	83

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 9.00, avg 2.09)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$51.00	$54.00	Aug 28	$0.30	$2.70	$0.30	9.00	$51.30
$53.00	$54.00	Aug 7	$0.14	$0.86	$0.14	6.14	$53.14
$49.00	$50.00	Aug 28	$0.15	$0.85	$0.15	5.67	$49.15
$50.00	$52.00	Aug 14	$0.31	$1.69	$0.31	5.45	$50.31
$49.00	$50.00	Aug 7	$0.17	$0.83	$0.17	4.88	$49.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$41.50	$40.50	Aug 7	$0.12	$0.88	$0.12	7.33	$41.38
$39.00	$38.00	Jul 31	$0.14	$0.86	$0.14	6.14	$38.86
$42.00	$41.00	Aug 14	$0.15	$0.85	$0.15	5.67	$41.85
$44.00	$43.50	Jul 24	$0.10	$0.40	$0.10	4.00	$43.90
$40.00	$39.00	Aug 21	$0.20	$0.80	$0.20	4.00	$39.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 105 found (best R:R 6.69, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$42.00	$43.00	Aug 7	$0.87	$0.87	$0.13	6.69	$42.87
$42.00	$43.00	Jul 24	$0.83	$0.83	$0.17	4.88	$42.83
$45.00	$45.50	Jul 24	$0.38	$0.38	$0.12	3.17	$45.38
$44.00	$45.00	Jul 31	$0.76	$0.76	$0.24	3.17	$44.76
$49.00	$50.00	Aug 14	$0.76	$0.76	$0.24	3.17	$49.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$52.00	$50.00	Jul 31	$1.63	$1.63	$0.37	4.41	$50.37
$48.00	$47.00	Aug 7	$0.80	$0.80	$0.20	4.00	$47.20
$54.00	$53.00	Aug 7	$0.77	$0.77	$0.23	3.35	$53.23
$54.00	$50.00	Aug 21	$3.08	$3.08	$0.92	3.35	$50.92
$52.00	$49.00	Aug 14	$2.20	$2.20	$0.80	2.75	$49.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 41 found (avg debit $0.84, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 24	Jul 31	$0.19	106.7%	75.7%
$53.00	Jul 24	Jul 31	$0.27	102.6%	75.9%
$52.00	Jul 24	Jul 31	$0.33	101.7%	75.1%
$51.00	Jul 24	Jul 31	$0.43	91.1%	72.9%
$50.00	Jul 24	Jul 31	$0.59	90.2%	75.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$54.00	Jul 24	Jul 31	$0.13	106.7%	75.7%
$39.50	Jul 31	Aug 7	$0.20	96.3%	79.0%
$40.50	Jul 24	Jul 31	$0.27	114.4%	74.3%
$40.00	Jul 24	Jul 31	$0.32	91.5%	77.1%
$41.00	Jul 24	Jul 31	$0.34	90.1%	69.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 58 found (cheapest 4.68% of stock, avg 13.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$45.50	Jul 24	$1.14	$1.00	$2.14	$43.36	$47.64	4.68%
$46.00	Jul 24	$0.98	$1.25	$2.23	$43.77	$48.23	4.88%
$46.50	Jul 24	$0.77	$1.54	$2.31	$44.19	$48.81	5.06%
$45.00	Jul 24	$1.52	$0.81	$2.33	$42.67	$47.33	5.10%
$44.50	Jul 24	$1.78	$0.61	$2.39	$42.11	$46.89	5.23%
$47.00	Jul 24	$0.57	$1.87	$2.44	$44.56	$49.44	5.34%
$44.00	Jul 24	$2.18	$0.46	$2.64	$41.36	$46.64	5.78%
$48.00	Jul 24	$0.35	$2.60	$2.95	$45.05	$50.95	6.46%
$43.00	Jul 24	$2.91	$0.23	$3.14	$39.86	$46.14	6.87%
$42.00	Jul 24	$3.74	$0.10	$3.84	$38.16	$45.84	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.55% of stock, avg 9.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$43.50	Jul 24	$0.35	$0.36	$0.71	$42.79	$48.71
$47.50	$43.50	Jul 24	$0.44	$0.36	$0.80	$42.70	$48.30
$48.00	$44.00	Jul 24	$0.35	$0.46	$0.81	$43.19	$48.81
$47.50	$44.00	Jul 24	$0.44	$0.46	$0.90	$43.10	$48.40
$47.00	$43.50	Jul 24	$0.57	$0.36	$0.93	$42.57	$47.93
$48.00	$44.50	Jul 24	$0.35	$0.61	$0.96	$43.54	$48.96
$47.00	$44.00	Jul 24	$0.57	$0.46	$1.03	$42.97	$48.03
$47.50	$44.50	Jul 24	$0.44	$0.61	$1.05	$43.45	$48.55
$46.50	$43.50	Jul 24	$0.77	$0.36	$1.13	$42.37	$47.63
$48.00	$45.00	Jul 24	$0.35	$0.81	$1.16	$43.84	$49.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 160 found (best R:R 17.18, avg credit $0.76)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
45/47	49/50	Aug 14	$1.89	$0.11	17.18	$45.11	$50.89
45/46	51/52	Aug 21	$0.89	$0.11	8.09	$44.61	$51.89
42/43	47/48	Aug 7	$0.87	$0.13	6.69	$42.13	$47.87
42/44	50/51	Aug 21	$0.85	$0.15	5.67	$42.65	$50.85
45/46	49/50	Aug 28	$0.85	$0.15	5.67	$45.15	$49.85
38/39	40/41	Jul 24	$0.84	$0.16	5.25	$38.16	$40.84
46/47	50/51	Jul 31	$0.84	$0.16	5.25	$46.16	$50.84
39/40	45/46	Aug 21	$0.84	$0.16	5.25	$39.16	$45.84
45/46	50/50	Jul 31	$0.83	$0.17	4.88	$45.17	$50.33
42/42	47/48	Jul 31	$0.40	$0.10	4.00	$42.10	$47.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 17.18, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$50.00	$51.00	$52.00	Jul 24	$0.06	$0.94	15.67
$50.00	$51.00	$52.00	Aug 7	$0.06	$0.94	15.67
$42.00	$43.00	$44.00	Jul 24	$0.10	$0.90	9.00
$52.00	$53.00	$54.00	Aug 14	$0.10	$0.90	9.00
$50.00	$51.00	$52.00	Jul 31	$0.12	$0.88	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$46.00	$48.00	$50.00	Aug 28	$0.11	$1.89	17.18
$45.00	$47.00	$49.00	Aug 14	$0.13	$1.87	14.38
$45.00	$46.00	$47.00	Jul 31	$0.09	$0.91	10.11
$44.00	$44.50	$45.00	Jul 24	$0.05	$0.45	9.00
$47.00	$48.00	$49.00	Aug 7	$0.10	$0.90	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.27, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$46.00	$49.00	1:2	Aug 28	-$1.51	$1.49
$40.00	$44.00	1:2	Aug 28	-$2.56	$1.44
$51.00	$54.00	1:2	Aug 28	-$1.77	$1.23
$50.00	$51.00	1:2	Jul 24	$0.00	$1.00
$52.00	$53.00	1:2	Jul 24	$0.00	$1.00

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$45.00	$42.00	1:2	Aug 14	-$0.27	$2.73
$42.00	$40.00	1:2	Aug 28	-$1.15	$0.85
$40.00	$39.00	1:2	Jul 24	-$0.45	$0.55
$54.00	$50.00	1:2	Aug 21	-$3.47	$0.53
$38.00	$37.50	1:2	Jul 31	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 8.43%, avg 3.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$46.00	Aug 28	$3.85	0.54	0.7%	8.43%	9.13%	9	15
$46.00	Aug 21	$3.50	0.51	0.7%	7.66%	8.36%	5	8
$46.50	Aug 21	$3.25	0.49	1.8%	7.11%	8.91%	4	--
$47.00	Aug 21	$3.00	0.47	2.9%	6.57%	9.46%	2	--
$47.50	Aug 21	$2.89	0.45	4.0%	6.33%	10.31%	11	7
$46.00	Aug 7	$2.67	0.51	0.7%	5.85%	6.55%	27	72
$47.00	Aug 14	$2.67	0.48	2.9%	5.85%	8.73%	4	--
$48.00	Aug 21	$2.67	0.43	5.1%	5.85%	10.92%	5	11
$48.50	Aug 21	$2.50	0.41	6.2%	5.47%	11.65%	1	7
$46.50	Aug 7	$2.49	0.48	1.8%	5.45%	7.25%	3	--

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 8,038

Total Puts 3,570

Put/Call Ratio 0.44

Net Difference 4,468

Prior's Put/Call Breakdown

Total Calls 12,915

Total Puts 6,788

Put/Call Ratio 0.53

Net Difference 6,127

Prior 7-Day Put/Call Summary

Total Calls 93,992

Total Puts 71,832

Average Put/Call Ratio 0.78

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