MP - Options Database

MP MATLS CORP A

$38.56 -2.38%

$38.65 (+0.23%)🌙

as of 10/22 06:07 PM

(10/21 18:07) ◀

Thursday, October 22, 2026 (6:07pm)

▶ (10/23 18:03)

◀ 10/22 18:07 ▶

Option Volume

Detail

ℹ

Current (10/22) 17,831

Calls: 10,977 (62%)

Puts: 6,854 (38%)

Prior (10/21) 14,594

Calls: 12,452 (85%)

Puts: 2,142 (15%)

Current vs Prior +22.18%

Calls: -11.85% (Calls)

Puts: +219.98% (Puts)

Prior 7-Day Total 166,887

Calls: 93,446 (56%)

Puts: 73,441 (44%)

Prior 7-Day Average 23,841

Calls: 13,349 (56%)

Puts: 10,491 (44%)

Current vs Prior 7-Day Avg -25.21%

Calls: -17.77%

Puts: -34.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/22) $4.98M

Calls: $1.85M (37%)

Puts: $3.13M (63%)

Prior (10/21) $3.36M

Calls: $2.48M (74%)

Puts: $878.6K (26%)

Current vs Prior +48.22%

Calls: -25.54%

Puts: +256.72%

Prior 7-Day Total $40.91M

Calls: $15.50M (38%)

Puts: $25.41M (62%)

Prior 7-Day Average $5.84M

Calls: $2.21M (38%)

Puts: $3.63M (62%)

Current vs Prior 7-Day Avg -14.74%

Calls: -16.53%

Puts: -13.65%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 0.62

Prior (10/21) 0.17

Current vs Prior +262.98%

Prior 7-Day Average 0.80

Current vs Prior 7-Day Avg -22.29%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/22) 487,535

Calls: 255,452 (52%)

Puts: 232,083 (48%)

Prior (10/21) 481,033

Calls: 249,385 (52%)

Puts: 231,648 (48%)

Current vs Prior +1.35%

Prior 7-Day Total 3,140,692

Calls: 1,653,716 (53%)

Puts: 1,486,976 (47%)

Prior 7-Day Average 448,670

Calls: 236,245 (53%)

Puts: 212,425 (47%)

Current vs Prior 7-Day Avg +8.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.55% | 7.70%15.69% | 19.27%

Prior 4.03% | 7.44%14.48% | 19.29%

Current vs Prior -11.74% | +3.48%+8.35% | -0.12%

Prior 7-Day Avg 5.61% | 8.73%9.38% | 17.40%

Current vs 7-Day Avg -36.61% | -11.78%+67.22% | +10.74%

Prior 7-Day Eod 4.03% | 7.44%14.48% | 19.29%

Current vs 7-Day Eod -11.74% | +3.48%+8.35% | -0.12%

Sentiment BULLISHBEARISH

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 63% put dollar volume ($3.13M). Bullish P/C ratio of 0.62. P/C ratio rising 263% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

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 8 of results (avg 9.1%, best 7.6%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Nov 20	2.61	2.84	$2.72	8.5%	1	0.52	--
$40.00	Nov 20	2.22	2.44	$2.33	9.4%	36	0.46	1.1K
$41.00	Nov 20	1.87	2.06	$1.97	9.6%	--	0.41	65

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.50	Oct 23	3.80	4.10	$3.95	7.6%	333	0.92	220
$45.00	Nov 20	7.00	7.60	$7.30	8.2%	37	0.76	1.8K
$40.00	Oct 30	2.09	2.30	$2.19	9.6%	43	0.64	349
$42.50	Oct 30	3.95	4.35	$4.15	9.6%	119	0.83	257
$40.00	Nov 20	3.40	3.75	$3.58	9.8%	179	0.54	1.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.95, cheapest $0.95)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$45.00	Nov 20	0.88	1.02	$0.95	14.7%	30	0.24	1.1K

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.75, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	2.55	4.15	$3.35	47.8%	2	0.95	23
$31.00	Nov 6	6.55	8.55	$7.55	26.5%	2	0.93	--
$36.00	Oct 23	1.59	3.85	$2.72	83.1%	6	0.93	--
$34.00	Oct 30	3.50	5.40	$4.45	42.7%	1	0.93	1
$32.00	Nov 6	5.80	8.25	$7.03	34.9%	2	0.92	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Oct 23	4.05	4.75	$4.40	15.9%	365	0.98	227
$45.00	Oct 23	5.50	7.40	$6.45	29.5%	155	0.98	66
$44.50	Oct 23	4.75	6.50	$5.63	31.1%	75	0.98	40
$43.50	Oct 23	4.60	5.55	$5.07	18.7%	95	0.98	61
$45.50	Oct 23	6.30	8.25	$7.28	26.8%	57	0.98	18

Most actively traded options today. High liquidity = easy entry/exit. 201 active (total vol 9.2K, top 621)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.00	Oct 23	0.29	0.41	$0.35	34.3%	621	0.39	31
$38.50	Oct 23	0.50	0.69	$0.60	31.7%	356	0.54	32
$41.00	Oct 23	0.03	0.09	$0.06	100.0%	331	0.08	468
$42.50	Oct 23	0.00	0.19	$0.10	190.0%	269	0.08	433
$39.50	Oct 23	0.13	0.29	$0.21	76.2%	268	0.26	173

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Oct 23	3.10	3.60	$3.35	14.9%	454	0.97	238
$38.50	Oct 23	0.41	0.58	$0.50	34.0%	415	0.46	264
$43.00	Oct 23	4.05	4.75	$4.40	15.9%	365	0.98	227
$42.50	Oct 23	3.80	4.10	$3.95	7.6%	333	0.92	220
$39.00	Oct 23	0.60	0.93	$0.77	42.9%	317	0.61	446

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.5%, max 30.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Oct 23	Nov 27	72.7%	55.8%	30.3%	124	18
$37.00	Nov 13	Nov 20	67.7%	64.1%	5.7%	4	10
$39.50	Oct 23	Nov 20	69.9%	66.2%	5.6%	274	221
$39.00	Oct 23	Nov 20	67.8%	67.0%	1.1%	622	31

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$38.00	Oct 23	Dec 4	72.7%	57.6%	26.3%	158	481
$37.50	Oct 23	Nov 20	72.6%	65.3%	11.2%	172	265
$38.50	Oct 23	Nov 20	70.1%	64.1%	9.4%	418	264
$39.00	Oct 23	Nov 27	67.8%	62.5%	8.4%	318	462
$39.50	Oct 23	Nov 20	69.9%	66.2%	5.6%	1	150

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.92, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Nov 6	$0.52	$0.48	$0.52	93%	0.92	$31.52
$35.00	$36.00	Oct 23	$0.63	$0.37	$0.63	95%	0.59	$35.63
$40.00	$41.00	Nov 13	$0.10	$0.90	$0.10	44%	9.00	$40.10
$38.00	$40.00	Nov 27	$0.75	$1.25	$0.75	55%	1.67	$38.75
$42.00	$43.00	Nov 27	$0.11	$0.89	$0.11	36%	8.09	$42.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$46.00	$45.00	Nov 13	$0.45	$0.55	$0.45	81%	1.22	$45.55
$40.00	$39.00	Nov 27	$0.23	$0.77	$0.23	53%	3.35	$39.77
$42.00	$41.50	Oct 23	$0.22	$0.28	$0.22	97%	1.27	$41.78
$44.00	$43.50	Oct 23	$0.26	$0.24	$0.26	98%	0.92	$43.74
$41.50	$41.00	Oct 30	$0.15	$0.35	$0.15	78%	2.33	$41.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.57, avg 0.59)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$39.00	$40.00	Nov 13	$0.72	$0.72	$0.28	48%	2.57	$39.72
$44.00	$44.50	Nov 6	$0.24	$0.24	$0.26	79%	0.92	$44.24
$45.00	$46.00	Dec 4	$0.36	$0.36	$0.64	72%	0.56	$45.36
$40.00	$41.00	Nov 27	$0.54	$0.54	$0.46	54%	1.17	$40.54
$40.00	$40.50	Oct 30	$0.25	$0.25	$0.25	64%	1.00	$40.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$36.00	Nov 20	$0.36	$0.36	$0.14	66%	2.57	$36.14
$36.00	$35.00	Nov 13	$0.46	$0.46	$0.54	69%	0.85	$35.54
$35.00	$34.00	Nov 6	$0.36	$0.36	$0.64	76%	0.56	$34.64
$35.00	$34.00	Nov 20	$0.38	$0.38	$0.62	74%	0.61	$34.62
$35.00	$32.00	Nov 13	$0.56	$0.56	$2.44	76%	0.23	$34.44

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.80, cheapest $0.77)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$0.79	72.7%	58.5%
$38.50	Oct 23	Oct 30	$0.79	70.1%	59.5%
$39.00	Oct 23	Oct 30	$0.77	67.8%	59.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$38.00	Oct 23	Oct 30	$0.77	72.7%	58.5%
$38.50	Oct 23	Oct 30	$0.84	70.1%	59.5%
$39.00	Oct 23	Oct 30	$0.81	67.8%	59.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 2.85% of stock, avg 11.02%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$38.50	Oct 23	$0.60	$0.50	$1.10	$37.40	$39.60	2.85%
$39.00	Oct 23	$0.35	$0.77	$1.12	$37.88	$40.12	2.90%
$38.00	Oct 23	$0.92	$0.31	$1.23	$36.77	$39.23	3.19%
$39.50	Oct 23	$0.21	$1.15	$1.36	$38.14	$40.86	3.53%
$37.50	Oct 23	$1.25	$0.17	$1.42	$36.08	$38.92	3.68%
$40.00	Oct 23	$0.09	$1.44	$1.53	$38.47	$41.53	3.97%
$40.50	Oct 23	$0.07	$2.19	$2.26	$38.24	$42.76	5.86%
$39.00	Oct 30	$1.12	$1.58	$2.70	$36.30	$41.70	7.00%
$41.00	Oct 23	$0.06	$2.67	$2.73	$38.27	$43.73	7.08%
$37.50	Oct 30	$1.76	$0.97	$2.73	$34.77	$40.23	7.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 154 found (cheapest 0.47% of stock, avg 7.55%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$40.50	$37.00	Oct 23	$0.07	$0.11	$0.18	$36.82	$40.68
$40.00	$37.00	Oct 23	$0.09	$0.11	$0.20	$36.80	$40.20
$41.50	$37.00	Oct 23	$0.12	$0.11	$0.23	$36.77	$41.73
$40.50	$37.50	Oct 23	$0.07	$0.17	$0.24	$37.26	$40.74
$40.00	$37.50	Oct 23	$0.09	$0.17	$0.26	$37.24	$40.26
$41.50	$37.50	Oct 23	$0.12	$0.17	$0.29	$37.21	$41.79
$40.50	$34.00	Oct 23	$0.07	$0.25	$0.32	$33.68	$40.82
$40.00	$34.00	Oct 23	$0.09	$0.25	$0.34	$33.66	$40.34
$39.50	$37.00	Oct 23	$0.21	$0.11	$0.32	$36.68	$39.82
$41.50	$34.00	Oct 23	$0.12	$0.25	$0.37	$33.63	$41.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 3.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
35/36	44/45	Nov 13	$0.75	$0.25	43%	3.00	$35.25	$44.75
34/35	44/44	Nov 6	$0.60	$0.40	55%	1.50	$34.40	$44.60
36/37	42/43	Oct 30	$0.35	$0.15	52%	2.33	$36.65	$42.85
36/36	42/43	Oct 30	$0.31	$0.19	58%	1.63	$36.19	$42.81
32/33	44/44	Nov 6	$0.41	$0.59	66%	0.69	$32.59	$44.41
35/36	43/44	Nov 13	$0.65	$0.35	39%	1.86	$35.35	$43.65
34/35	45/46	Nov 27	$0.57	$0.43	47%	1.33	$34.43	$45.57
34/35	43/44	Nov 27	$0.65	$0.35	39%	1.86	$34.35	$43.65
36/36	42/42	Nov 6	$0.36	$0.14	34%	2.57	$36.14	$41.86
35/36	45/46	Nov 27	$0.61	$0.39	42%	1.56	$35.39	$45.61

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 63 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$38.50	$39.00	Oct 23	$0.07	$0.43	29%	6.14
$38.00	$38.50	$39.00	Oct 30	$0.05	$0.45	12%	9.00
$38.50	$39.00	$39.50	Oct 23	$0.11	$0.39	28%	3.55
$41.00	$41.50	$42.00	Nov 6	$0.06	$0.44	6%	7.33
$41.50	$42.00	$42.50	Oct 30	$0.06	$0.44	5%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$37.50	$38.00	$38.50	Oct 23	$0.05	$0.45	26%	9.00
$38.00	$38.50	$39.00	Oct 23	$0.08	$0.42	28%	5.25
$35.00	$36.00	$37.00	Nov 27	$0.06	$0.94	11%	15.67
$37.00	$37.50	$38.00	Oct 23	$0.08	$0.42	19%	5.25
$38.50	$39.00	$39.50	Oct 23	$0.11	$0.39	27%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 61 found (best net $-1.27, 56 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$36.00	1:2	Nov 6	-$1.27	$1.73
$35.50	$37.50	1:2	Oct 30	-$0.31	$1.69
$38.50	$39.00	1:2	Oct 23	-$0.10	$0.40
$39.00	$39.50	1:2	Oct 23	-$0.07	$0.43
$38.00	$38.50	1:2	Oct 23	-$0.28	$0.22

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$38.50	$38.00	1:2	Oct 23	-$0.12	$0.38
$39.00	$38.50	1:2	Oct 23	-$0.23	$0.27
$35.00	$34.00	1:2	Oct 30	-$0.06	$0.94
$35.00	$34.00	1:2	Nov 6	-$0.17	$0.83
$37.00	$36.50	1:2	Oct 23	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 5.76%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$40.00	Nov 20	$2.22	0.46	3.7%	5.76%	9.49%	36	1.1K
$41.00	Nov 20	$1.87	0.41	6.3%	4.85%	11.18%	--	65
$40.50	Nov 20	$2.00	0.44	5.0%	5.19%	10.22%	1	94
$39.00	Nov 20	$2.61	0.52	1.1%	6.77%	7.91%	1	--
$41.50	Nov 20	$1.68	0.39	7.6%	4.36%	11.98%	1	32
$45.00	Dec 4	$1.01	0.28	16.7%	2.62%	19.32%	7	--
$39.50	Nov 20	$2.34	0.49	2.4%	6.07%	8.51%	6	48
$40.00	Nov 27	$2.11	0.46	3.7%	5.47%	9.21%	1	27
$42.00	Nov 20	$1.52	0.36	8.9%	3.94%	12.86%	3	128
$42.00	Nov 27	$1.48	0.36	8.9%	3.84%	12.76%	--	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 10,977

Total Puts 6,854

Put/Call Ratio 0.62

Net Difference 4,123

Prior's Put/Call Breakdown

Total Calls 12,452

Total Puts 2,142

Put/Call Ratio 0.17

Net Difference 10,310

Prior 7-Day Put/Call Summary

Total Calls 93,446

Total Puts 73,441

Average Put/Call Ratio 0.80

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