MP - Options Database

MP MATLS CORP A

$33.70 -6.15%

(11/4 18:07) ◀

Thursday, November 5, 2026 (2:05pm)

▶ (11/5 18:05)

◀ 11/5 14:09 ▶

Option Volume

Detail

ℹ

Current (11/05 2:05pm) 44,184

Calls: 21,431 (49%)

Puts: 22,753 (51%)

Prior (08/07) 20,354

Calls: 15,651 (77%)

Puts: 4,703 (23%)

Current vs Prior +117.08%

Calls: +36.93% (Calls)

Puts: +383.80% (Puts)

Prior 7-Day Total 187,082

Calls: 136,985 (73%)

Puts: 50,097 (27%)

Prior 7-Day Average 26,726

Calls: 19,569 (73%)

Puts: 7,156 (27%)

Current vs Prior 7-Day Avg +65.32%

Calls: +9.51%

Puts: +217.93%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/05 2:05pm) $16.98M

Calls: $2.73M (16%)

Puts: $14.25M (84%)

Prior (08/07) $3.59M

Calls: $3.10M (86%)

Puts: $487.2K (14%)

Current vs Prior +373.43%

Calls: -11.92%

Puts: +2824.32%

Prior 7-Day Total $67.66M

Calls: $51.82M (77%)

Puts: $15.84M (23%)

Prior 7-Day Average $9.67M

Calls: $7.40M (77%)

Puts: $2.26M (23%)

Current vs Prior 7-Day Avg +75.62%

Calls: -63.13%

Puts: +529.42%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 2:05pm) 1.06

Prior (08/07) 0.30

Current vs Prior +253.32%

Prior 7-Day Average 0.38

Current vs Prior 7-Day Avg +181.65%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/05 2:05pm) 515,567

Calls: 278,381 (54%)

Puts: 237,186 (46%)

Prior (08/07) 466,304

Calls: 262,058 (56%)

Puts: 204,246 (44%)

Current vs Prior +10.56%

Prior 7-Day Total 2,959,634

Calls: 1,498,751 (55%)

Puts: 1,214,105 (45%)

Prior 7-Day Average 422,804

Calls: 214,107 (55%)

Puts: 173,443 (45%)

Current vs Prior 7-Day Avg +21.94%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 7.86% | 11.28%16.44% | 20.21%

Prior 7.27% | 11.01%12.85% | 20.85%

Current vs Prior +8.17% | +2.43%+27.96% | -3.07%

Prior 7-Day Avg 7.90% | 11.51%12.36% | 19.23%

Current vs 7-Day Avg -0.48% | -2.04%+33.01% | +5.11%

Prior 7-Day Eod 7.27% | 11.01%14.06% | 17.29%

Current vs 7-Day Eod +8.17% | +2.43%+16.90% | +16.85%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 24.62% | 63.70%

Calls: 27.91% | 33.95%

Puts: 21.32% | 93.46%

Prior 16.14% | 12.25%

Calls: 15.22% | 16.79%

Puts: 17.07% | 7.72%

Current vs Prior +52.54% | +420.00%

Prior 7-Day Avg 11.08% | 8.90%

Calls: 10.61% | 9.64%

Puts: 11.55% | 8.17%

Current vs 7-Day Avg +122.20% | +615.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 84% of dollar volume in puts ($14.25M) vs calls ($2.73M). Massive premium surge with dollar volume up 373% vs prior. Dollar volume significantly above 7-day average (76% higher). Unusually high activity with volume up 117% vs prior - elevated interest.

Smart Money BEARISH

Retail Flow NEUTRAL

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
14:05	BEARISH	NEUTRAL	BEARISH
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 2 of results (avg 6.6%, best 5.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	2.69	2.92	$2.81	8.2%	267	0.49	1.4K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	3.90	4.10	$4.00	5.0%	233	0.51	5.6K

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	2.74	5.90	$4.32	73.1%	1	0.89	7
$30.00	Nov 20	3.90	6.80	$5.35	54.2%	--	0.79	96
$31.50	Nov 6	2.23	3.30	$2.76	38.8%	2	0.78	4
$32.00	Nov 6	1.60	3.30	$2.45	69.4%	3	0.72	7
$30.00	Dec 18	4.40	7.55	$5.98	52.7%	2	0.72	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Nov 6	4.80	7.95	$6.38	49.4%	1	0.93	28
$39.00	Nov 6	3.65	7.40	$5.53	67.8%	23	0.93	370
$40.00	Nov 6	5.90	8.30	$7.10	33.8%	26	0.91	146
$38.50	Nov 6	4.30	6.05	$5.18	33.8%	18	0.91	50
$38.00	Nov 6	2.91	5.60	$4.26	63.1%	12	0.89	1.5K

Most actively traded options today. High liquidity = easy entry/exit. 148 active (total vol 13.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 6	0.13	0.33	$0.23	87.0%	1.3K	0.14	117
$38.00	Nov 6	0.07	0.25	$0.16	112.5%	628	0.11	420
$40.00	Nov 6	0.05	0.28	$0.17	135.3%	611	0.09	768
$35.00	Nov 20	1.59	2.03	$1.81	24.3%	392	0.44	39
$37.00	Nov 6	0.16	0.28	$0.22	54.5%	358	0.15	880

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.15	0.25	$0.20	50.0%	1.8K	0.12	132
$35.00	Nov 6	1.52	2.55	$2.04	50.5%	1.5K	0.66	2.5K
$34.00	Nov 6	1.21	1.50	$1.36	21.3%	1.2K	0.53	191
$31.50	Nov 6	0.26	0.54	$0.40	70.0%	664	0.22	12
$35.00	Dec 18	3.90	4.10	$4.00	5.0%	233	0.51	5.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 92.1%, max 153.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Nov 6	Dec 11	161.7%	63.9%	153.2%	325	1.5K
$35.00	Nov 6	Dec 18	162.8%	73.4%	121.9%	424	1.5K
$33.00	Nov 6	Dec 11	159.7%	80.4%	98.5%	149	13
$36.50	Nov 6	Nov 20	160.4%	93.0%	72.5%	62	206
$33.50	Nov 6	Nov 13	166.3%	102.2%	62.8%	98	10

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$36.00	Nov 6	Dec 11	161.7%	63.9%	153.2%	86	352
$35.00	Nov 6	Dec 18	162.8%	73.4%	121.9%	1.7K	8.2K
$33.00	Nov 6	Dec 4	159.7%	76.0%	110.0%	70	53
$34.00	Nov 6	Dec 11	165.8%	79.7%	108.1%	1.2K	192
$37.00	Nov 6	Dec 11	161.1%	83.8%	92.4%	20	689

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 3.17, avg 1.83)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$40.00	Dec 18	$1.46	$3.54	$1.46	49%	2.42	$36.46
$38.00	$39.00	Dec 4	$0.19	$0.81	$0.19	39%	4.26	$38.19
$33.00	$36.00	Dec 11	$1.43	$1.57	$1.43	62%	1.10	$34.43
$35.00	$37.00	Dec 4	$0.65	$1.35	$0.65	47%	2.08	$35.65
$35.00	$36.00	Nov 27	$0.29	$0.71	$0.29	48%	2.45	$35.29

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.50	$37.00	Nov 6	$0.12	$0.38	$0.12	86%	3.17	$37.38
$34.00	$31.00	Dec 11	$0.89	$2.11	$0.89	45%	2.37	$33.11
$36.00	$35.00	Nov 27	$0.40	$0.60	$0.40	59%	1.50	$35.60
$40.00	$39.00	Dec 4	$0.55	$0.45	$0.55	74%	0.82	$39.45
$38.00	$37.50	Nov 6	$0.30	$0.20	$0.30	89%	0.67	$37.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.90, avg 0.69)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Nov 20	$0.37	$0.37	$0.13	66%	2.85	$37.37
$38.50	$39.00	Nov 20	$0.27	$0.27	$0.23	72%	1.17	$38.77
$36.50	$37.00	Nov 13	$0.26	$0.26	$0.24	68%	1.08	$36.76
$38.00	$38.50	Nov 13	$0.19	$0.19	$0.31	76%	0.61	$38.19
$39.50	$40.00	Nov 13	$0.15	$0.15	$0.35	84%	0.43	$39.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$30.00	Dec 4	$1.31	$1.31	$0.69	63%	1.90	$30.69
$32.00	$30.00	Nov 20	$0.95	$0.95	$1.05	64%	0.90	$31.05
$31.00	$30.00	Nov 27	$0.42	$0.42	$0.58	71%	0.72	$30.58
$28.00	$27.00	Nov 13	$0.23	$0.23	$0.77	87%	0.30	$27.77
$32.00	$31.50	Nov 13	$0.30	$0.30	$0.20	66%	1.50	$31.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.88, cheapest $0.29)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Nov 6	Nov 13	$0.83	165.8%	101.6%
$33.50	Nov 6	Nov 13	$0.86	166.3%	102.2%
$34.50	Nov 6	Nov 13	$0.78	161.9%	98.5%
$32.50	Nov 6	Nov 13	$1.39	164.6%	101.3%
$35.00	Nov 6	Nov 13	$0.77	162.8%	99.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$34.00	Nov 6	Nov 13	$0.29	165.8%	101.6%
$33.50	Nov 6	Nov 13	$0.81	166.3%	102.2%
$34.50	Nov 6	Nov 13	$1.24	161.9%	98.5%
$32.50	Nov 6	Nov 13	$0.76	164.6%	101.3%
$35.00	Nov 6	Nov 13	$0.62	162.8%	99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 7.15% of stock, avg 13.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$34.00	Nov 6	$1.05	$1.36	$2.41	$31.59	$36.41	7.15%
$33.00	Nov 6	$1.57	$0.87	$2.44	$30.56	$35.44	7.24%
$33.50	Nov 6	$1.29	$1.15	$2.44	$31.06	$35.94	7.24%
$34.50	Nov 6	$0.82	$1.66	$2.48	$32.02	$36.98	7.36%
$35.00	Nov 6	$0.66	$2.04	$2.70	$32.30	$37.70	8.01%
$32.50	Nov 6	$2.01	$0.70	$2.71	$29.79	$35.21	8.04%
$35.50	Nov 6	$0.54	$2.41	$2.95	$32.55	$38.45	8.75%
$32.00	Nov 6	$2.45	$0.56	$3.01	$28.99	$35.01	8.93%
$31.50	Nov 6	$2.76	$0.40	$3.16	$28.34	$34.66	9.38%
$36.00	Nov 6	$0.39	$2.81	$3.20	$32.80	$39.20	9.50%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 2.34% of stock, avg 9.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$36.00	$31.50	Nov 6	$0.39	$0.40	$0.79	$30.71	$36.79
$36.00	$32.00	Nov 6	$0.39	$0.56	$0.95	$31.05	$36.95
$35.50	$31.50	Nov 6	$0.54	$0.40	$0.94	$30.56	$36.44
$35.50	$32.00	Nov 6	$0.54	$0.56	$1.10	$30.90	$36.60
$36.00	$32.50	Nov 6	$0.39	$0.70	$1.09	$31.41	$37.09
$35.00	$31.50	Nov 6	$0.66	$0.40	$1.06	$30.44	$36.06
$35.50	$32.50	Nov 6	$0.54	$0.70	$1.24	$31.26	$36.74
$35.00	$32.00	Nov 6	$0.66	$0.56	$1.22	$30.78	$36.22
$35.00	$32.50	Nov 6	$0.66	$0.70	$1.36	$31.14	$36.36
$34.50	$31.50	Nov 6	$0.82	$0.40	$1.22	$30.28	$35.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.61, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	40/40	Nov 13	$0.38	$0.62	70%	0.61	$27.62	$39.88
27/28	38/38	Nov 13	$0.42	$0.58	63%	0.72	$27.58	$38.42
27/28	36/37	Nov 13	$0.49	$0.51	55%	0.96	$27.51	$36.99
32/32	36/36	Nov 6	$0.31	$0.19	43%	1.63	$31.69	$35.81
32/32	36/36	Nov 6	$0.26	$0.24	49%	1.08	$31.74	$36.26
32/32	36/36	Nov 6	$0.29	$0.21	37%	1.38	$32.21	$35.79
32/32	35/36	Nov 6	$0.28	$0.22	38%	1.27	$31.72	$35.28
32/32	36/36	Nov 6	$0.24	$0.26	43%	0.92	$32.26	$36.24
27/28	37/38	Nov 13	$0.34	$0.66	60%	0.52	$27.66	$37.34
32/32	35/36	Nov 6	$0.26	$0.24	32%	1.08	$32.24	$35.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$38.00	$39.00	$40.00	Dec 11	$0.06	$0.94	8%	15.67
$35.50	$36.00	$36.50	Nov 6	$0.05	$0.45	11%	9.00
$34.00	$34.50	$35.00	Nov 6	$0.07	$0.43	13%	6.14
$34.00	$35.00	$36.00	Nov 20	$0.13	$0.87	13%	6.69
$39.00	$39.50	$40.00	Nov 6	$0.07	$0.43	2%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Nov 27	$0.06	$0.94	4%	15.67
$34.00	$34.50	$35.00	Nov 6	$0.08	$0.42	13%	5.25
$36.50	$37.00	$37.50	Nov 20	$0.07	$0.43	8%	6.14
$34.00	$35.00	$36.00	Nov 20	$0.12	$0.88	12%	7.33
$31.00	$31.50	$32.00	Nov 6	$0.08	$0.42	10%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 46 found (best net $-0.23, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$33.00	1:2	Nov 20	-$0.23	$2.77
$33.00	$36.00	1:2	Dec 11	-$0.63	$2.37
$39.00	$40.00	1:2	Dec 4	-$0.07	$0.93
$30.00	$31.50	1:2	Nov 6	-$1.20	$0.30
$37.00	$38.00	1:2	Dec 11	-$0.41	$0.59

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$30.00	1:2	Dec 4	-$0.17	$1.83
$30.00	$27.00	1:2	Dec 11	-$0.37	$2.63
$31.00	$30.00	1:2	Dec 11	-$0.33	$0.67
$31.00	$30.50	1:2	Nov 6	-$0.16	$0.34
$30.50	$30.00	1:2	Nov 6	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 7.98%, avg 2.49%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$2.69	0.49	3.9%	7.98%	11.84%	267	1.4K
$37.00	Dec 11	$1.46	0.45	9.8%	4.33%	14.12%	--	20
$40.00	Dec 18	$1.11	0.29	18.7%	3.29%	21.99%	109	1.4K
$39.00	Dec 4	$0.83	0.36	15.7%	2.46%	18.19%	1	47
$38.00	Dec 4	$1.01	0.39	12.8%	3.00%	15.76%	4	12
$38.00	Dec 11	$1.08	0.35	12.8%	3.20%	15.96%	1	1
$36.00	Dec 11	$1.45	0.46	6.8%	4.30%	11.13%	3	23
$39.00	Dec 11	$0.85	0.31	15.7%	2.52%	18.25%	--	27
$35.00	Dec 4	$1.88	0.47	3.9%	5.58%	9.44%	66	522
$36.00	Nov 27	$1.51	0.42	6.8%	4.48%	11.31%	4	46

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 21,431

Total Puts 22,753

Put/Call Ratio 1.06

Net Difference -1,322

Prior's Put/Call Breakdown

Total Calls 15,651

Total Puts 4,703

Put/Call Ratio 0.30

Net Difference 10,948

Prior 7-Day Put/Call Summary

Total Calls 136,985

Total Puts 50,097

Average Put/Call Ratio 0.38

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