MP - Options Database

MP MATLS CORP A

$39.50 +1.15%

$39.80 (+0.76%)🌙

as of 10/21 06:06 PM

(10/20 18:03) ◀

Wednesday, October 21, 2026 (6:07pm)

▶ (10/22 18:07)

◀ 10/21 18:07 ▶

Option Volume

Detail

ℹ

Current (10/21) 14,594

Calls: 12,452 (85%)

Puts: 2,142 (15%)

Prior (10/20) 13,908

Calls: 9,568 (69%)

Puts: 4,340 (31%)

Current vs Prior +4.93%

Calls: +30.14% (Calls)

Puts: -50.65% (Puts)

Prior 7-Day Total 174,741

Calls: 92,990 (53%)

Puts: 81,751 (47%)

Prior 7-Day Average 24,963

Calls: 13,284 (53%)

Puts: 11,678 (47%)

Current vs Prior 7-Day Avg -41.54%

Calls: -6.27%

Puts: -81.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $3.36M

Calls: $2.48M (74%)

Puts: $878.6K (26%)

Prior (10/20) $3.82M

Calls: $2.03M (53%)

Puts: $1.79M (47%)

Current vs Prior -11.91%

Calls: +22.32%

Puts: -50.82%

Prior 7-Day Total $45.13M

Calls: $16.23M (36%)

Puts: $28.91M (64%)

Prior 7-Day Average $6.45M

Calls: $2.32M (36%)

Puts: $4.13M (64%)

Current vs Prior 7-Day Avg -47.86%

Calls: +7.10%

Puts: -78.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.17

Prior (10/20) 0.45

Current vs Prior -62.08%

Prior 7-Day Average 0.90

Current vs Prior 7-Day Avg -80.96%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 481,033

Calls: 249,385 (52%)

Puts: 231,648 (48%)

Prior (10/20) 476,032

Calls: 245,632 (52%)

Puts: 230,400 (48%)

Current vs Prior +1.05%

Prior 7-Day Total 3,129,206

Calls: 1,654,836 (53%)

Puts: 1,474,370 (47%)

Prior 7-Day Average 447,029

Calls: 236,405 (53%)

Puts: 210,624 (47%)

Current vs Prior 7-Day Avg +7.61%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 4.03% | 7.44%14.48% | 19.29%

Prior 5.48% | 8.81%16.06% | 19.54%

Current vs Prior -26.55% | -15.51%-9.81% | -1.27%

Prior 7-Day Avg 5.46% | 8.69%8.33% | 16.89%

Current vs 7-Day Avg -26.32% | -14.31%+73.79% | +14.22%

Prior 7-Day Eod 5.48% | 8.81%16.06% | 19.54%

Current vs 7-Day Eod -26.55% | -15.51%-9.81% | -1.27%

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

Moderately bullish flow with 74% call dollar volume ($2.48M). Extreme bullish P/C ratio of 0.17 - heavy call buying (12,452 calls vs 2,142 puts). P/C ratio dropping 62% - 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 BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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 21 of results (avg 8.6%, best 6.4%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 6	2.01	2.15	$2.08	6.7%	33	0.50	342
$41.00	Nov 20	2.25	2.46	$2.36	8.9%	--	0.46	65
$45.00	Nov 20	1.09	1.20	$1.15	9.6%	98	0.28	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$41.50	Nov 20	3.80	4.05	$3.93	6.4%	--	0.56	17
$43.50	Nov 20	5.15	5.50	$5.33	6.6%	--	0.65	12
$44.00	Nov 20	5.50	5.90	$5.70	7.0%	2	0.67	--
$42.00	Oct 30	2.97	3.20	$3.09	7.4%	54	0.71	651
$45.00	Nov 20	6.35	6.85	$6.60	7.6%	3	0.72	1.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.75)

CALLS (0)

No calls meet the criteria

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 23	0.67	0.82	$0.75	20.0%	37	0.48	98
$35.00	Nov 20	0.83	1.01	$0.92	19.6%	4	0.21	1.5K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 85 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	4.00	5.10	$4.55	24.2%	10	1.00	25
$35.00	Oct 30	4.20	5.10	$4.65	19.4%	2	0.97	8
$38.00	Oct 23	1.57	1.92	$1.75	20.0%	12	0.87	27
$35.00	Nov 13	5.05	5.90	$5.48	15.5%	3	0.80	509
$35.00	Nov 20	5.20	5.95	$5.58	13.4%	--	0.79	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Oct 23	5.15	6.05	$5.60	16.1%	41	0.97	227
$43.50	Oct 23	3.65	4.35	$4.00	17.5%	7	0.96	68
$43.00	Oct 23	3.25	3.70	$3.48	12.9%	7	0.94	226
$45.50	Oct 23	5.35	6.85	$6.10	24.6%	--	0.93	29
$46.50	Oct 30	6.55	7.55	$7.05	14.2%	6	0.93	8

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 5.0K, top 836)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Oct 23	0.50	0.69	$0.60	31.7%	836	0.43	271
$42.00	Oct 30	0.53	0.72	$0.63	30.2%	462	0.28	71
$41.50	Oct 23	0.11	0.20	$0.16	56.2%	398	0.16	392
$42.50	Oct 23	0.05	0.11	$0.08	75.0%	197	0.09	257
$45.00	Oct 23	0.01	0.03	$0.02	100.0%	159	0.02	943

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 23	2.46	2.72	$2.59	10.0%	80	0.87	318
$40.00	Oct 30	1.60	1.78	$1.69	10.7%	77	0.52	274
$39.00	Oct 23	0.44	0.60	$0.52	30.8%	62	0.38	425
$37.50	Oct 23	0.06	0.23	$0.15	113.3%	58	0.14	246
$38.50	Oct 23	0.26	0.41	$0.34	44.1%	58	0.28	313

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 49.8%, max 322.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 23	Nov 20	281.6%	66.6%	322.7%	1	104
$40.00	Oct 23	Nov 27	68.8%	63.0%	9.1%	836	298
$39.50	Oct 23	Nov 20	67.4%	61.9%	8.9%	85	175
$38.50	Oct 23	Nov 6	66.1%	62.0%	6.5%	6	33
$40.50	Oct 23	Nov 20	66.9%	63.7%	5.0%	124	265

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$46.50	Oct 23	Nov 20	281.6%	66.6%	322.7%	7	48
$41.00	Oct 23	Nov 27	68.3%	56.1%	21.9%	6	299
$39.00	Oct 23	Nov 27	67.3%	61.6%	9.3%	62	441
$40.00	Oct 23	Nov 27	68.8%	63.0%	9.1%	5	1.2K
$39.50	Oct 23	Nov 20	67.4%	61.9%	8.9%	37	114

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 106 found (best R:R 0.86, avg 2.08)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$38.00	Nov 20	$1.61	$1.39	$1.61	79%	0.86	$36.61
$35.00	$39.00	Nov 13	$2.56	$1.44	$2.56	80%	0.56	$37.56
$37.00	$40.00	Nov 27	$1.57	$1.43	$1.57	68%	0.91	$38.57
$42.00	$43.00	Nov 20	$0.15	$0.85	$0.15	40%	5.67	$42.15
$39.00	$40.00	Nov 13	$0.31	$0.69	$0.31	57%	2.23	$39.31

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$41.00	$40.00	Nov 13	$0.12	$0.88	$0.12	55%	7.33	$40.88
$44.50	$44.00	Nov 6	$0.10	$0.40	$0.10	75%	4.00	$44.40
$44.00	$43.50	Oct 30	$0.30	$0.20	$0.30	86%	0.67	$43.70
$45.00	$44.00	Nov 27	$0.58	$0.42	$0.58	70%	0.72	$44.42
$44.00	$43.00	Nov 27	$0.55	$0.45	$0.55	66%	0.82	$43.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 1.38, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$41.50	$42.00	Nov 6	$0.36	$0.36	$0.14	59%	2.57	$41.86
$44.50	$45.00	Oct 23	$0.13	$0.13	$0.37	90%	0.35	$44.63
$41.50	$42.00	Nov 20	$0.32	$0.32	$0.18	56%	1.78	$41.82
$43.00	$44.00	Nov 13	$0.41	$0.41	$0.59	65%	0.69	$43.41
$44.00	$44.50	Nov 6	$0.23	$0.23	$0.27	72%	0.85	$44.23

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$38.00	$37.00	Nov 27	$0.58	$0.58	$0.42	63%	1.38	$37.42
$39.00	$38.00	Nov 13	$0.63	$0.63	$0.37	57%	1.70	$38.37
$37.00	$36.50	Nov 20	$0.36	$0.36	$0.14	68%	2.57	$36.64
$35.00	$34.00	Nov 27	$0.39	$0.39	$0.61	77%	0.64	$34.61
$35.50	$35.00	Oct 30	$0.18	$0.18	$0.32	87%	0.56	$35.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.94, cheapest $0.60)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$0.74	67.3%	56.3%
$39.50	Oct 23	Oct 30	$0.70	67.4%	57.9%
$40.00	Oct 23	Oct 30	$0.70	68.8%	60.3%
$40.50	Oct 23	Oct 30	$0.68	66.9%	60.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$39.00	Oct 23	Oct 30	$0.60	67.3%	56.3%
$40.00	Oct 23	Oct 30	$0.66	68.8%	60.3%
$40.50	Oct 23	Nov 20	$2.00	66.9%	63.7%
$39.50	Oct 23	Nov 6	$1.42	67.4%	67.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 3.95% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$39.00	Oct 23	$1.04	$0.52	$1.56	$37.44	$40.56	3.95%
$39.50	Oct 23	$0.84	$0.75	$1.59	$37.91	$41.09	4.03%
$40.00	Oct 23	$0.60	$1.03	$1.63	$38.37	$41.63	4.13%
$38.50	Oct 23	$1.38	$0.34	$1.72	$36.78	$40.22	4.35%
$40.50	Oct 23	$0.40	$1.35	$1.75	$38.75	$42.25	4.43%
$38.00	Oct 23	$1.75	$0.21	$1.96	$36.04	$39.96	4.96%
$41.00	Oct 23	$0.28	$1.76	$2.04	$38.96	$43.04	5.16%
$41.50	Oct 23	$0.16	$2.15	$2.31	$39.19	$43.81	5.85%
$42.00	Oct 23	$0.12	$2.59	$2.71	$39.29	$44.71	6.86%
$38.50	Oct 30	$1.92	$0.95	$2.87	$35.63	$41.37	7.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.78% of stock, avg 7.48%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$41.50	$37.50	Oct 23	$0.16	$0.15	$0.31	$37.19	$41.81
$41.50	$38.00	Oct 23	$0.16	$0.21	$0.37	$37.63	$41.87
$41.00	$37.50	Oct 23	$0.28	$0.15	$0.43	$37.07	$41.43
$41.00	$38.00	Oct 23	$0.28	$0.21	$0.49	$37.51	$41.49
$41.50	$38.50	Oct 23	$0.16	$0.34	$0.50	$38.00	$42.00
$41.00	$38.50	Oct 23	$0.28	$0.34	$0.62	$37.88	$41.62
$40.50	$37.50	Oct 23	$0.40	$0.15	$0.55	$36.95	$41.05
$40.50	$38.00	Oct 23	$0.40	$0.21	$0.61	$37.39	$41.11
$40.50	$38.50	Oct 23	$0.40	$0.34	$0.74	$37.76	$41.24
$41.50	$39.00	Oct 23	$0.16	$0.52	$0.68	$38.32	$42.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 68 found (best R:R 1.27, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/45	Oct 30	$0.28	$0.22	74%	1.27	$35.22	$44.78
35/36	42/42	Oct 30	$0.34	$0.16	59%	2.13	$35.16	$42.34
36/37	44/45	Oct 30	$0.30	$0.20	65%	1.50	$36.70	$44.80
36/37	42/42	Oct 30	$0.36	$0.14	50%	2.57	$36.64	$42.36
36/37	44/44	Nov 6	$0.36	$0.14	44%	2.57	$36.64	$44.36
35/36	42/42	Oct 30	$0.31	$0.19	54%	1.63	$35.19	$41.81
35/36	43/44	Nov 13	$0.68	$0.32	40%	2.12	$35.32	$43.68
38/38	44/45	Oct 23	$0.26	$0.24	63%	1.08	$38.24	$44.76
36/37	43/44	Nov 13	$0.72	$0.28	35%	2.57	$36.28	$43.72
36/37	44/45	Nov 6	$0.32	$0.18	48%	1.78	$36.68	$44.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$40.00	$40.50	$41.00	Oct 23	$0.08	$0.42	18%	5.25
$40.50	$41.00	$41.50	Oct 30	$0.06	$0.44	10%	7.33
$46.00	$46.50	$47.00	Nov 20	$0.05	$0.45	3%	9.00
$41.00	$41.50	$42.00	Oct 23	$0.08	$0.42	12%	5.25
$46.00	$46.50	$47.00	Oct 30	$0.07	$0.43	2%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.50	$39.00	$39.50	Oct 23	$0.05	$0.45	20%	9.00
$39.00	$39.50	$40.00	Oct 23	$0.05	$0.45	20%	9.00
$42.00	$43.00	$44.00	Nov 13	$0.06	$0.94	12%	15.67
$41.00	$42.00	$43.00	Nov 27	$0.07	$0.93	8%	13.29
$37.50	$38.00	$38.50	Oct 23	$0.07	$0.43	14%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 65 found (best net $-0.36, 61 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$39.00	1:2	Nov 13	-$0.36	$3.64
$35.00	$38.00	1:2	Oct 30	-$0.31	$2.69
$37.00	$40.00	1:2	Nov 27	-$1.51	$1.49
$44.50	$45.00	1:2	Oct 30	-$0.06	$0.44
$41.50	$42.00	1:2	Oct 23	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Oct 23	-$0.08	$0.42
$33.00	$32.00	1:2	Nov 6	-$0.05	$0.95
$37.50	$37.00	1:2	Oct 23	-$0.05	$0.45
$39.00	$38.50	1:2	Oct 23	-$0.16	$0.34
$37.00	$36.50	1:2	Oct 30	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 7.11%, avg 2.70%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Nov 27	$2.81	0.53	1.3%	7.11%	8.38%	--	27
$42.00	Nov 27	$1.96	0.43	6.3%	4.96%	11.29%	8	7
$43.00	Nov 27	$1.69	0.38	8.9%	4.28%	13.14%	4	6
$41.50	Nov 20	$2.06	0.44	5.1%	5.22%	10.28%	4	28
$41.00	Nov 20	$2.25	0.46	3.8%	5.70%	9.49%	--	65
$43.00	Nov 20	$1.58	0.37	8.9%	4.00%	12.86%	6	8
$40.00	Nov 20	$2.61	0.52	1.3%	6.61%	7.87%	127	1.0K
$45.00	Nov 27	$1.21	0.30	13.9%	3.06%	16.99%	4	35
$40.50	Nov 20	$2.33	0.49	2.5%	5.90%	8.43%	7	93
$43.50	Nov 20	$1.46	0.34	10.1%	3.70%	13.82%	5	29

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 12,452

Total Puts 2,142

Put/Call Ratio 0.17

Net Difference 10,310

Prior's Put/Call Breakdown

Total Calls 9,568

Total Puts 4,340

Put/Call Ratio 0.45

Net Difference 5,228

Prior 7-Day Put/Call Summary

Total Calls 92,990

Total Puts 81,751

Average Put/Call Ratio 0.90

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