MP - Options Database

MP MATLS CORP A

$41.37 -0.70%

$41.27 (-0.24%)🌙

as of 07/31 06:06 PM

(7/30 18:10) ◀

Friday, July 31, 2026 (6:06pm)

▶ (8/3 18:07)

◀ 7/31 18:06 ▶

Option Volume

Detail

ℹ

Current (07/31) 16,220

Calls: 10,743 (66%)

Puts: 5,477 (34%)

Prior (07/30) 25,255

Calls: 19,402 (77%)

Puts: 5,853 (23%)

Current vs Prior -35.78%

Calls: -44.63% (Calls)

Puts: -6.42% (Puts)

Prior 7-Day Total 138,968

Calls: 88,247 (64%)

Puts: 50,721 (36%)

Prior 7-Day Average 19,852

Calls: 12,606 (64%)

Puts: 7,245 (36%)

Current vs Prior 7-Day Avg -18.30%

Calls: -14.78%

Puts: -24.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/31) $4.46M

Calls: $2.98M (67%)

Puts: $1.48M (33%)

Prior (07/30) $8.75M

Calls: $5.04M (58%)

Puts: $3.71M (42%)

Current vs Prior -48.98%

Calls: -40.88%

Puts: -59.99%

Prior 7-Day Total $41.87M

Calls: $17.49M (42%)

Puts: $24.38M (58%)

Prior 7-Day Average $5.98M

Calls: $2.50M (42%)

Puts: $3.48M (58%)

Current vs Prior 7-Day Avg -25.36%

Calls: +19.31%

Puts: -57.40%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/31) 0.51

Prior (07/30) 0.30

Current vs Prior +69.00%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -15.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/31) 430,020

Calls: 229,561 (53%)

Puts: 200,459 (47%)

Prior (07/30) 300,973

Calls: 180,964 (60%)

Puts: 120,009 (40%)

Current vs Prior +42.88%

Prior 7-Day Total 2,225,116

Calls: 1,262,139 (57%)

Puts: 962,977 (43%)

Prior 7-Day Average 317,873

Calls: 180,305 (57%)

Puts: 137,568 (43%)

Current vs Prior 7-Day Avg +35.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.67% | 10.39%14.89% | 20.59%

Prior 4.99% | 11.02%15.43% | 20.84%

Current vs Prior +108.18% | +12.33%-3.53% | -1.16%

Prior 7-Day Avg 6.00% | 11.26%16.76% | 22.05%

Current vs 7-Day Avg +73.18% | +9.96%-11.15% | -6.59%

Prior 7-Day Eod 4.99% | 11.02%15.43% | 20.84%

Current vs 7-Day Eod +108.18% | +12.33%-3.53% | -1.16%

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 67% call dollar volume ($2.98M). Bullish P/C ratio of 0.51. P/C ratio rising 69% - increased hedging/bearish positioning. Rising open interest (up 43%) indicates new positions being established.

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 NEUTRAL

Prior BULLISH

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 14 of results (avg 8.3%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.50	Aug 21	1.23	1.32	$1.27	7.1%	1	0.29	61
$48.00	Aug 21	0.94	1.01	$0.98	7.1%	5	0.24	22
$41.50	Aug 14	2.42	2.61	$2.51	7.6%	51	0.52	3
$47.00	Aug 21	1.12	1.21	$1.17	7.7%	12	0.27	110
$42.00	Aug 7	1.60	1.75	$1.68	8.9%	101	0.48	262

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$44.00	Aug 28	4.85	5.15	$5.00	6.0%	--	0.57	59
$43.50	Aug 14	3.60	3.85	$3.73	6.7%	1	0.60	--
$45.50	Aug 21	5.40	5.90	$5.65	8.8%	--	0.66	18
$40.50	Aug 14	2.02	2.21	$2.12	9.0%	24	0.42	7
$43.00	Aug 28	4.15	4.55	$4.35	9.2%	1	0.53	68

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.81, cheapest $0.54)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$49.00	Aug 14	0.50	0.59	$0.54	16.7%	17	0.17	55
$48.50	Aug 21	0.83	0.93	$0.88	11.4%	--	0.22	36
$48.00	Aug 21	0.94	1.01	$0.98	7.1%	5	0.24	22

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.62	0.75	$0.69	18.8%	522	0.16	1.5K
$39.00	Aug 7	0.89	1.00	$0.95	11.6%	27	0.28	59

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 106 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Jul 31	2.59	3.90	$3.25	40.3%	6	0.99	7
$35.00	Jul 31	5.80	7.50	$6.65	25.6%	1	0.98	17
$35.00	Aug 7	5.30	7.90	$6.60	39.4%	6	0.93	8
$40.00	Jul 31	0.95	2.06	$1.51	73.5%	83	0.92	430
$37.00	Jul 31	3.85	5.60	$4.72	37.1%	2	0.91	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Jul 31	0.70	1.61	$1.16	78.4%	34	1.00	84
$47.00	Jul 31	4.60	6.10	$5.35	28.0%	43	1.00	141
$42.00	Jul 31	0.21	1.04	$0.63	131.7%	115	0.96	917
$46.00	Jul 31	3.85	5.05	$4.45	27.0%	48	0.94	78
$45.00	Jul 31	3.40	3.90	$3.65	13.7%	86	0.93	1.8K

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 8.2K, top 522)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Jul 31	0.00	0.01	$0.01	100.0%	458	0.04	469
$44.00	Jul 31	0.00	0.39	$0.20	195.0%	448	0.16	610
$42.50	Jul 31	0.00	0.01	$0.01	100.0%	339	0.02	158
$41.00	Jul 31	0.07	0.89	$0.48	170.8%	319	0.86	398
$41.00	Aug 7	2.04	2.38	$2.21	15.4%	265	0.57	319

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Aug 21	0.62	0.75	$0.69	18.8%	522	0.16	1.5K
$41.00	Jul 31	0.00	0.05	$0.03	166.7%	390	0.14	178
$39.00	Jul 31	0.00	0.20	$0.10	200.0%	236	0.10	815
$41.50	Aug 7	1.91	2.27	$2.09	17.2%	235	0.48	65
$41.50	Jul 31	0.03	0.38	$0.21	166.7%	155	0.65	144

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 51 strikes (avg 925.0%, max 3584.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.50	Jul 31	Aug 21	2158.1%	82.6%	2512.5%	3	81
$48.50	Jul 31	Aug 21	1529.6%	77.0%	1887.4%	24	164
$49.00	Jul 31	Sep 4	1461.4%	77.1%	1796.6%	22	571
$46.50	Jul 31	Aug 21	1305.5%	76.8%	1599.4%	3	200
$48.00	Jul 31	Aug 28	1120.8%	73.0%	1435.9%	37	284

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Jul 31	Sep 4	2601.1%	70.6%	3584.1%	93	252
$37.50	Jul 31	Aug 7	2147.8%	89.6%	2296.1%	13	219
$49.00	Jul 31	Sep 4	1461.4%	77.1%	1796.6%	1	15
$37.00	Jul 31	Sep 11	1142.5%	73.4%	1457.4%	14	306
$35.00	Jul 31	Sep 4	1058.2%	73.1%	1348.6%	29	233

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 120 found (best R:R 6.89, avg 1.82)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$44.00	$45.00	Aug 28	$0.15	$0.85	$0.15	5.67	$44.15
$48.00	$49.00	Aug 28	$0.16	$0.84	$0.16	5.25	$48.16
$45.50	$46.00	Jul 31	$0.10	$0.40	$0.10	4.00	$45.60
$43.50	$44.00	Aug 7	$0.10	$0.40	$0.10	4.00	$43.60
$42.50	$43.00	Aug 14	$0.10	$0.40	$0.10	4.00	$42.60

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$35.00	$33.50	Aug 14	$0.19	$1.31	$0.19	6.89	$34.81
$36.00	$35.00	Sep 4	$0.19	$0.81	$0.19	4.26	$35.81
$36.00	$35.00	Aug 21	$0.21	$0.79	$0.21	3.76	$35.79
$39.00	$38.50	Aug 7	$0.12	$0.38	$0.12	3.17	$38.88
$38.50	$38.00	Aug 14	$0.12	$0.38	$0.12	3.17	$38.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 7.33, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$37.00	$38.00	Aug 21	$0.86	$0.86	$0.14	6.14	$37.86
$35.00	$37.00	Aug 21	$1.65	$1.65	$0.35	4.71	$36.65
$41.00	$41.50	Jul 31	$0.40	$0.40	$0.10	4.00	$41.40
$40.00	$40.50	Aug 21	$0.40	$0.40	$0.10	4.00	$40.40
$40.50	$41.00	Aug 14	$0.39	$0.39	$0.11	3.55	$40.89

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$49.00	$48.00	Sep 4	$0.88	$0.88	$0.12	7.33	$48.12
$48.00	$47.00	Aug 21	$0.85	$0.85	$0.15	5.67	$47.15
$46.00	$45.00	Aug 28	$0.83	$0.83	$0.17	4.88	$45.17
$49.00	$48.00	Aug 28	$0.82	$0.82	$0.18	4.56	$48.18
$42.00	$41.00	Aug 28	$0.79	$0.79	$0.21	3.76	$41.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 45 found (avg debit $0.94, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$49.00	Jul 31	Aug 7	$0.13	1461.4%	93.4%
$46.50	Jul 31	Aug 7	$0.24	1305.5%	87.4%
$48.00	Jul 31	Aug 7	$0.31	1120.8%	92.9%
$47.00	Jul 31	Aug 7	$0.33	683.3%	81.8%
$47.50	Jul 31	Aug 7	$0.36	908.7%	89.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$35.00	Jul 31	Aug 7	$0.15	1058.2%	87.9%
$49.00	Jul 31	Aug 7	$0.20	1461.4%	93.4%
$37.00	Jul 31	Aug 7	$0.35	1142.5%	93.4%
$38.50	Jul 31	Aug 7	$0.49	1083.6%	90.4%
$45.00	Jul 31	Aug 7	$0.60	688.7%	85.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 99 found (cheapest 0.70% of stock, avg 13.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$41.50	Jul 31	$0.08	$0.21	$0.29	$41.21	$41.79	0.70%
$41.00	Jul 31	$0.48	$0.03	$0.51	$40.49	$41.51	1.23%
$42.00	Jul 31	$0.01	$0.63	$0.64	$41.36	$42.64	1.55%
$42.50	Jul 31	$0.01	$1.16	$1.17	$41.33	$43.67	2.83%
$40.50	Jul 31	$1.19	$0.22	$1.41	$39.09	$41.91	3.41%
$40.00	Jul 31	$1.51	$0.04	$1.55	$38.45	$41.55	3.75%
$43.00	Jul 31	$0.10	$1.65	$1.75	$41.25	$44.75	4.23%
$43.50	Jul 31	$0.18	$2.12	$2.30	$41.20	$45.80	5.56%
$39.50	Jul 31	$2.12	$0.28	$2.40	$37.10	$41.90	5.80%
$39.00	Jul 31	$2.49	$0.10	$2.59	$36.41	$41.59	6.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.73% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$40.50	Jul 31	$0.08	$0.22	$0.30	$40.20	$41.80
$41.50	$39.50	Jul 31	$0.08	$0.28	$0.36	$39.14	$41.86
$43.50	$40.50	Jul 31	$0.18	$0.22	$0.40	$40.10	$43.90
$41.50	$38.50	Jul 31	$0.08	$0.34	$0.42	$38.08	$41.92
$44.00	$40.50	Jul 31	$0.20	$0.22	$0.42	$40.08	$44.42
$43.50	$39.50	Jul 31	$0.18	$0.28	$0.46	$39.04	$43.96
$44.00	$39.50	Jul 31	$0.20	$0.28	$0.48	$39.02	$44.48
$43.50	$38.50	Jul 31	$0.18	$0.34	$0.52	$37.98	$44.02
$44.00	$38.50	Jul 31	$0.20	$0.34	$0.54	$37.96	$44.54
$44.50	$40.50	Jul 31	$0.38	$0.22	$0.60	$39.90	$45.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 177 found (best R:R 9.00, avg credit $0.60)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
38/39	42/43	Sep 4	$0.90	$0.10	9.00	$38.10	$42.90
36/37	40/41	Sep 4	$0.88	$0.12	7.33	$36.12	$40.88
35/36	39/40	Aug 28	$0.87	$0.13	6.69	$35.13	$39.87
43/44	46/47	Aug 28	$0.87	$0.13	6.69	$43.13	$46.87
44/45	46/47	Aug 28	$0.87	$0.13	6.69	$44.13	$46.87
35/36	41/42	Aug 28	$0.86	$0.14	6.14	$35.14	$41.86
46/47	48/49	Aug 28	$0.86	$0.14	6.14	$46.14	$48.86
37/38	44/45	Sep 4	$0.86	$0.14	6.14	$37.14	$44.86
42/43	47/48	Aug 28	$0.85	$0.15	5.67	$42.15	$47.85
37/38	41/42	Sep 4	$0.85	$0.15	5.67	$37.15	$41.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 79 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$40.00	$41.00	$42.00	Sep 4	$0.06	$0.94	15.67
$42.00	$42.50	$43.00	Aug 21	$0.06	$0.44	7.33
$41.00	$42.00	$43.00	Aug 28	$0.12	$0.88	7.33
$42.00	$43.00	$44.00	Aug 28	$0.13	$0.87	6.69
$41.50	$42.00	$42.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$36.00	$36.50	$37.00	Aug 7	$0.05	$0.45	9.00
$35.00	$36.00	$37.00	Aug 21	$0.10	$0.90	9.00
$44.00	$44.50	$45.00	Jul 31	$0.06	$0.44	7.33
$40.50	$41.00	$41.50	Aug 21	$0.06	$0.44	7.33
$42.00	$43.00	$44.00	Aug 28	$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. 59 found (best net $-0.07, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$47.00	$49.00	1:2	Sep 4	-$1.02	$0.98
$37.00	$39.00	1:2	Aug 7	-$1.22	$0.78
$45.00	$47.00	1:2	Sep 4	-$1.53	$0.47
$47.00	$48.00	1:2	Aug 14	-$0.56	$0.44
$48.50	$49.00	1:2	Jul 31	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$37.00	$34.00	1:2	Sep 11	-$0.07	$2.93
$40.00	$37.00	1:2	Sep 11	-$0.26	$2.74
$43.00	$40.00	1:2	Sep 4	-$1.21	$1.79
$35.00	$33.50	1:2	Aug 14	-$0.06	$1.44
$37.00	$36.00	1:2	Aug 14	-$0.17	$0.83

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 7.74%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Sep 4	$3.20	0.53	1.5%	7.74%	9.26%	--	18
$42.00	Aug 28	$3.05	0.53	1.5%	7.37%	8.90%	1	28
$43.00	Sep 4	$2.81	0.48	3.9%	6.79%	10.73%	1	5
$41.50	Aug 21	$2.75	0.53	0.3%	6.65%	6.96%	5	10
$43.00	Aug 28	$2.60	0.48	3.9%	6.28%	10.22%	2	13
$42.00	Aug 21	$2.51	0.50	1.5%	6.07%	7.59%	2	8
$44.00	Sep 4	$2.45	0.45	6.4%	5.92%	12.28%	--	20
$41.50	Aug 14	$2.42	0.52	0.3%	5.85%	6.16%	51	3
$44.00	Aug 28	$2.30	0.44	6.4%	5.56%	11.92%	4	29
$42.50	Aug 21	$2.20	0.48	2.7%	5.32%	8.05%	2	68

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 10,743

Total Puts 5,477

Put/Call Ratio 0.51

Net Difference 5,266

Prior's Put/Call Breakdown

Total Calls 19,402

Total Puts 5,853

Put/Call Ratio 0.30

Net Difference 13,549

Prior 7-Day Put/Call Summary

Total Calls 88,247

Total Puts 50,721

Average Put/Call Ratio 0.60

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