MP - Options Database

MP MATLS CORP A

$47.26 -4.29%

$47.86 (+1.27%)🌙

as of 09/18 06:03 PM

(9/17 18:03) ◀

Friday, September 18, 2026 (6:03pm)

▶ (9/21 18:03)

◀ 9/18 18:03 ▶

Option Volume

Detail

ℹ

Current (09/18) 31,167

Calls: 15,941 (51%)

Puts: 15,226 (49%)

Prior (09/17) 26,547

Calls: 14,058 (53%)

Puts: 12,489 (47%)

Current vs Prior +17.40%

Calls: +13.39% (Calls)

Puts: +21.92% (Puts)

Prior 7-Day Total 155,380

Calls: 82,979 (53%)

Puts: 72,401 (47%)

Prior 7-Day Average 22,197

Calls: 11,854 (53%)

Puts: 10,343 (47%)

Current vs Prior 7-Day Avg +40.41%

Calls: +34.48%

Puts: +47.21%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $8.55M

Calls: $3.00M (35%)

Puts: $5.55M (65%)

Prior (09/17) $8.38M

Calls: $3.13M (37%)

Puts: $5.25M (63%)

Current vs Prior +2.02%

Calls: -4.28%

Puts: +5.77%

Prior 7-Day Total $47.41M

Calls: $18.77M (40%)

Puts: $28.64M (60%)

Prior 7-Day Average $6.77M

Calls: $2.68M (40%)

Puts: $4.09M (60%)

Current vs Prior 7-Day Avg +26.25%

Calls: +11.72%

Puts: +35.77%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.96

Prior (09/17) 0.89

Current vs Prior +7.51%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg +11.32%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/18) 478,506

Calls: 265,051 (55%)

Puts: 213,455 (45%)

Prior (09/17) 477,007

Calls: 259,215 (54%)

Puts: 217,792 (46%)

Current vs Prior +0.31%

Prior 7-Day Total 3,265,296

Calls: 1,772,406 (54%)

Puts: 1,492,890 (46%)

Prior 7-Day Average 466,470

Calls: 253,200 (54%)

Puts: 213,270 (46%)

Current vs Prior 7-Day Avg +2.58%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 1.12% | 6.69%1.12% | 11.83%

Prior 3.08% | 7.63%3.08% | 13.49%

Current vs Prior +117.22% | +23.05%-63.57% | -12.30%

Prior 7-Day Avg 5.27% | 9.02%6.51% | 14.95%

Current vs 7-Day Avg +26.93% | +4.15%-82.77% | -20.90%

Prior 7-Day Eod 3.08% | 7.63%3.08% | 13.49%

Current vs 7-Day Eod +117.22% | +23.05%-63.57% | -12.30%

Sentiment BEARISHBULLISH

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

Moderately bearish flow with 65% put dollar volume ($5.55M).

Smart Money BEARISH

Retail Flow NEUTRAL

Overall MIXED

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 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 4 of results (avg 7.8%, best 7.2%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Oct 2	1.10	1.20	$1.15	8.7%	48	0.33	113

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	8.05	8.65	$8.35	7.2%	38	0.79	4.1K
$45.00	Oct 9	1.30	1.40	$1.35	7.4%	24	0.31	72
$50.00	Oct 16	4.35	4.70	$4.53	7.7%	958	0.60	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.89, cheapest $0.78)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$55.00	Oct 16	0.85	0.98	$0.92	14.1%	239	0.22	2.3K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$46.00	Sep 25	0.71	0.85	$0.78	17.9%	897	0.36	217
$46.50	Sep 25	0.89	1.05	$0.97	16.5%	225	0.42	46

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.77, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Sep 25	6.05	8.75	$7.40	36.5%	1	1.00	8
$42.50	Sep 25	4.75	6.30	$5.53	28.0%	1	1.00	--
$40.00	Sep 18	6.15	8.15	$7.15	28.0%	19	1.00	475
$43.00	Sep 18	3.15	5.60	$4.38	55.9%	1	0.99	31
$44.00	Sep 18	1.45	4.70	$3.08	105.5%	1	0.99	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$48.00	Sep 18	0.45	1.04	$0.75	78.7%	695	1.00	740
$48.50	Sep 18	0.58	2.99	$1.79	134.6%	124	1.00	276
$50.00	Sep 18	2.41	2.75	$2.58	13.2%	1.3K	1.00	5.8K
$51.00	Sep 18	3.10	4.10	$3.60	27.8%	52	1.00	168
$53.00	Sep 18	5.50	6.70	$6.10	19.7%	195	1.00	414

Most actively traded options today. High liquidity = easy entry/exit. 204 active (total vol 19.3K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$52.00	Sep 25	0.27	0.40	$0.34	38.2%	1.7K	0.15	296
$48.50	Sep 18	0.01	0.03	$0.02	100.0%	1.1K	0.06	10
$49.00	Oct 2	1.30	1.70	$1.50	26.7%	493	0.40	856
$50.00	Oct 16	1.80	2.10	$1.95	15.4%	421	0.40	2.3K
$50.00	Sep 25	0.60	0.74	$0.67	20.9%	414	0.27	414

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$50.00	Sep 18	2.41	2.75	$2.58	13.2%	1.3K	1.00	5.8K
$50.00	Oct 16	4.35	4.70	$4.53	7.7%	958	0.60	1.8K
$46.00	Sep 25	0.71	0.85	$0.78	17.9%	897	0.36	217
$48.00	Sep 18	0.45	1.04	$0.75	78.7%	695	1.00	740
$45.00	Sep 25	0.37	0.52	$0.45	33.3%	594	0.24	505

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 573.1%, max 864.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$49.00	Sep 18	Oct 30	490.7%	52.8%	829.3%	71	234
$46.00	Sep 18	Oct 9	428.6%	60.0%	614.6%	15	18
$47.50	Sep 18	Oct 2	128.0%	57.6%	122.4%	51	15

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.00	Sep 18	Oct 30	428.6%	44.4%	864.9%	138	508
$49.00	Sep 18	Oct 30	490.7%	52.8%	829.3%	474	1.2K
$46.50	Sep 18	Oct 2	371.2%	51.0%	628.5%	2	105
$47.50	Sep 18	Oct 2	128.0%	57.6%	122.4%	73	77

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.99, avg 2.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$47.00	Oct 23	$0.67	$1.33	$0.67	68%	1.99	$45.67
$45.00	$50.00	Oct 16	$2.15	$2.85	$2.15	68%	1.33	$47.15
$46.00	$47.00	Oct 9	$0.27	$0.73	$0.27	64%	2.70	$46.27
$47.00	$48.00	Oct 9	$0.25	$0.75	$0.25	59%	3.00	$47.25
$45.00	$46.00	Sep 18	$0.65	$0.35	$0.65	99%	0.54	$45.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$55.00	$54.00	Sep 18	$0.50	$0.50	$0.50	100%	1.00	$54.50
$56.00	$55.00	Oct 2	$0.45	$0.55	$0.45	91%	1.22	$55.55
$50.00	$49.50	Sep 18	$0.17	$0.33	$0.17	100%	1.94	$49.83
$56.00	$55.00	Oct 23	$0.55	$0.45	$0.55	83%	0.82	$55.45
$47.00	$46.00	Oct 9	$0.13	$0.87	$0.13	43%	6.69	$46.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.34, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$52.00	$53.00	Oct 23	$0.69	$0.69	$0.31	65%	2.23	$52.69
$48.00	$49.00	Oct 9	$0.80	$0.80	$0.20	47%	4.00	$48.80
$53.00	$54.00	Oct 2	$0.40	$0.40	$0.60	80%	0.67	$53.40
$49.00	$50.00	Oct 30	$0.74	$0.74	$0.26	49%	2.85	$49.74
$54.00	$55.00	Oct 9	$0.41	$0.41	$0.59	77%	0.69	$54.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$40.00	Oct 16	$1.28	$1.28	$3.72	67%	0.34	$43.72
$45.00	$44.00	Oct 9	$0.76	$0.76	$0.24	69%	3.17	$44.24
$47.00	$46.00	Oct 30	$0.73	$0.73	$0.27	58%	2.70	$46.27
$43.00	$42.00	Oct 30	$0.47	$0.47	$0.53	77%	0.89	$42.53
$41.00	$40.00	Oct 2	$0.26	$0.26	$0.74	89%	0.35	$40.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.77, cheapest $0.91)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Sep 18	Sep 25	$0.91	128.0%	47.9%
$46.50	Sep 25	Oct 2	$0.36	47.0%	51.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$47.50	Sep 18	Sep 25	$1.29	128.0%	47.9%
$45.50	Sep 25	Oct 2	$0.51	54.4%	55.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 0.63% of stock, avg 9.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$47.50	Sep 18	$0.11	$0.19	$0.30	$47.20	$47.80	0.63%
$47.00	Sep 18	$0.34	$0.02	$0.36	$46.64	$47.36	0.76%
$48.00	Sep 18	$0.02	$0.75	$0.77	$47.23	$48.77	1.63%
$46.00	Sep 18	$1.33	$0.16	$1.49	$44.51	$47.49	3.15%
$49.00	Sep 18	$0.17	$1.62	$1.79	$47.21	$50.79	3.79%
$48.50	Sep 18	$0.02	$1.79	$1.81	$46.69	$50.31	3.83%
$45.00	Sep 18	$1.98	$0.01	$1.99	$43.01	$46.99	4.21%
$49.50	Sep 18	$0.04	$2.41	$2.45	$47.05	$51.95	5.18%
$47.50	Sep 25	$1.02	$1.48	$2.50	$45.00	$50.00	5.29%
$48.00	Sep 25	$0.81	$1.77	$2.58	$45.42	$50.58	5.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.08% of stock, avg 5.88%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$48.00	$47.00	Sep 18	$0.02	$0.02	$0.04	$46.96	$48.04
$48.50	$47.00	Sep 18	$0.02	$0.02	$0.04	$46.96	$48.54
$47.50	$47.00	Sep 18	$0.11	$0.02	$0.13	$46.87	$47.63
$52.00	$47.00	Sep 18	$0.16	$0.02	$0.18	$46.82	$52.18
$49.00	$47.00	Sep 18	$0.17	$0.02	$0.19	$46.81	$49.19
$48.50	$39.00	Sep 18	$0.02	$0.18	$0.20	$38.80	$48.70
$48.00	$39.00	Sep 18	$0.02	$0.18	$0.20	$38.80	$48.20
$48.00	$46.00	Sep 18	$0.02	$0.16	$0.18	$45.82	$48.18
$48.50	$46.00	Sep 18	$0.02	$0.16	$0.18	$45.82	$48.68
$48.00	$46.50	Sep 18	$0.02	$0.22	$0.24	$46.26	$48.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 1.94, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
40/41	53/54	Oct 2	$0.66	$0.34	69%	1.94	$40.34	$53.66
42/43	55/56	Oct 30	$0.82	$0.18	46%	4.56	$42.18	$55.82
40/41	55/56	Oct 2	$0.51	$0.49	74%	1.04	$40.49	$55.51
42/43	54/55	Oct 9	$0.63	$0.37	59%	1.70	$42.37	$54.63
44/45	55/56	Oct 23	$0.79	$0.21	42%	3.76	$44.21	$55.79
44/45	54/55	Oct 23	$0.82	$0.18	38%	4.56	$44.18	$54.82
40/41	55/56	Oct 30	$0.66	$0.34	52%	1.94	$40.34	$55.66
44/44	53/54	Oct 2	$0.59	$0.41	58%	1.44	$43.41	$53.59
39/40	55/56	Oct 30	$0.59	$0.41	56%	1.44	$39.41	$55.59
43/44	53/54	Oct 2	$0.52	$0.48	63%	1.08	$42.98	$53.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 74 found (best R:R 5.41, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$45.00	$50.00	Oct 16	$1.28	$3.72	53%	2.91
$45.00	$50.00	$55.00	Oct 16	$1.12	$3.88	46%	3.46
$47.00	$47.50	$48.00	Sep 18	$0.14	$0.36	79%	2.57
$47.50	$48.00	$48.50	Sep 18	$0.09	$0.41	28%	4.56
$40.00	$41.00	$42.00	Sep 18	$0.07	$0.93	6%	13.29

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$45.00	$50.00	$55.00	Oct 16	$0.78	$4.22	47%	5.41
$40.00	$45.00	$50.00	Oct 16	$1.76	$3.24	53%	1.84
$47.00	$47.50	$48.00	Sep 18	$0.39	$0.11	86%	0.28
$45.00	$46.00	$47.00	Oct 23	$0.07	$0.93	10%	13.29
$44.50	$45.00	$45.50	Oct 2	$0.05	$0.45	9%	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. 74 found (best net $-0.67, 57 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$45.00	1:2	Oct 16	-$0.67	$4.33
$39.00	$44.00	1:2	Oct 23	-$1.06	$3.94
$45.00	$46.00	1:2	Sep 18	-$0.68	$0.32
$44.00	$45.00	1:2	Sep 18	-$0.88	$0.12
$50.00	$51.00	1:2	Sep 25	-$0.17	$0.83

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$55.00	$50.00	1:2	Oct 16	-$0.71	$4.29
$42.00	$40.00	1:2	Oct 23	-$0.14	$1.86
$43.00	$40.00	1:2	Sep 18	-$0.01	$2.99
$46.50	$46.00	1:2	Sep 18	-$0.10	$0.40
$45.50	$45.00	1:2	Sep 25	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 6.88%, avg 1.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$48.00	Oct 30	$3.25	0.56	1.6%	6.88%	8.44%	65	1
$55.00	Oct 30	$1.22	0.30	16.4%	2.58%	18.96%	93	26
$49.00	Oct 30	$2.38	0.51	3.7%	5.04%	8.72%	3	3
$50.00	Oct 30	$1.70	0.45	5.8%	3.60%	9.39%	6	30
$50.00	Oct 16	$1.80	0.40	5.8%	3.81%	9.61%	421	2.3K
$52.00	Oct 23	$1.24	0.35	10.0%	2.62%	12.65%	13	9
$54.00	Oct 30	$0.71	0.31	14.3%	1.50%	15.76%	2	15
$56.00	Oct 30	$0.51	0.26	18.5%	1.08%	19.57%	1	148
$54.00	Oct 23	$0.76	0.28	14.3%	1.61%	15.87%	4	18
$51.00	Oct 30	$1.15	0.40	7.9%	2.43%	10.35%	8	100

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 15,941

Total Puts 15,226

Put/Call Ratio 0.96

Net Difference 715

Prior's Put/Call Breakdown

Total Calls 14,058

Total Puts 12,489

Put/Call Ratio 0.89

Net Difference 1,569

Prior 7-Day Put/Call Summary

Total Calls 82,979

Total Puts 72,401

Average Put/Call Ratio 0.86

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