Tour v528
MP
MP MATLS CORP A
$50.00 +5.80%
$50.44 (+0.88%)🌙
as of 09/21 06:03 PM
(9/18 18:03) ◀
|
Monday, September 21, 2026 (6:03pm)
January 2026
|
▶
◀ 9/21 18:03

Option Volume

Detail
ℹ
Current (09/21) 33,131
Calls: 24,875 (75%)
Puts: 8,256 (25%)
Prior (09/18) 31,167
Calls: 15,941 (51%)
Puts: 15,226 (49%)
Current vs Prior +6.30%
Calls: +56.04% (Calls)
Puts: -45.78% (Puts)
Prior 7-Day Total 173,652
Calls: 90,287 (52%)
Puts: 83,365 (48%)
Prior 7-Day Average 24,807
Calls: 12,898 (52%)
Puts: 11,909 (48%)
Current vs Prior 7-Day Avg +33.55%
Calls: +92.86%
Puts: -30.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21) $6.72M
Calls: $4.79M (71%)
Puts: $1.93M (29%)
Prior (09/18) $8.55M
Calls: $3.00M (35%)
Puts: $5.55M (65%)
Current vs Prior -21.42%
Calls: +59.78%
Puts: -65.23%
Prior 7-Day Total $51.97M
Calls: $18.82M (36%)
Puts: $33.15M (64%)
Prior 7-Day Average $7.42M
Calls: $2.69M (36%)
Puts: $4.74M (64%)
Current vs Prior 7-Day Avg -9.50%
Calls: +78.05%
Puts: -59.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21) 0.33
Prior (09/18) 0.96
Current vs Prior -65.25%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -64.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21) 405,904
Calls: 218,411 (54%)
Puts: 187,493 (46%)
Prior (09/18) 478,506
Calls: 265,051 (55%)
Puts: 213,455 (45%)
Current vs Prior -15.17%
Prior 7-Day Total 3,284,902
Calls: 1,786,330 (54%)
Puts: 1,498,572 (46%)
Prior 7-Day Average 469,271
Calls: 255,190 (54%)
Puts: 214,081 (46%)
Current vs Prior 7-Day Avg -13.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.82% | 8.54%12.24% | 19.84%
Prior 6.69% | 9.39%1.12% | 11.83%
Current vs Prior -12.96% | -9.10%+991.40% | +67.73%
Prior 7-Day Avg 5.44% | 8.96%5.27% | 14.24%
Current vs 7-Day Avg +7.06% | -4.72%+132.24% | +39.37%
Prior 7-Day Eod 6.69% | 9.39%1.12% | 11.83%
Current vs 7-Day Eod -12.96% | -9.10%+991.40% | +67.73%
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 bullish flow with 71% call dollar volume ($4.79M). Extreme bullish P/C ratio of 0.33 - heavy call buying (24,875 calls vs 8,256 puts). P/C ratio dropping 65% - sentiment shifting bullish. Declining open interest (down 15%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 21 of results (avg 7.4%, best 2.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$50.00Oct 163.053.25$3.156.3%5250.532.4K
$49.00Oct 22.532.75$2.648.3%1490.611.3K
$51.00Oct 162.572.80$2.688.6%5950.48--
$48.50Oct 163.704.05$3.889.0%130.61--
$51.00Sep 251.051.15$1.109.1%5590.42483
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Oct 166.256.40$6.332.4%780.694.1K
$60.00Oct 1610.4510.80$10.633.3%320.83314
$50.00Oct 162.893.05$2.975.4%1530.472.5K
$53.00Sep 253.403.60$3.505.7%1070.76416
$53.00Oct 235.105.40$5.255.7%--0.5923

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.75, cheapest $0.39)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$54.00Sep 250.360.41$0.3912.8%9680.18459
$53.00Sep 250.510.62$0.5619.6%1.2K0.25268
$52.00Sep 250.700.81$0.7614.5%1.2K0.321.5K
$58.00Oct 90.590.70$0.6516.9%180.1810
$57.00Oct 90.710.83$0.7715.6%150.2125
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$46.00Oct 90.800.94$0.8716.1%20.2255
$44.00Oct 160.630.74$0.6915.9%10.17--
$44.50Oct 160.730.85$0.7915.2%20.19--
$45.00Oct 160.900.97$0.947.4%1430.213.2K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 105 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$40.00Sep 259.1510.80$9.9816.5%60.998
$42.00Sep 257.658.85$8.2514.5%130.992
$41.00Sep 258.509.75$9.1313.7%100.99--
$40.00Oct 28.6011.55$10.0729.3%30.9812
$43.00Sep 256.707.45$7.0810.6%70.9816
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$60.00Sep 259.1010.80$9.9517.1%21.0056
$59.00Sep 258.159.85$9.0018.9%160.9569
$58.00Sep 257.258.40$7.8314.7%20.95104
$57.00Sep 256.357.55$6.9517.3%110.9346
$60.00Oct 29.7511.00$10.3812.0%--0.92123

Most actively traded options today. High liquidity = easy entry/exit. 240 active (total vol 23.0K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$55.00Sep 250.240.30$0.2722.2%1.7K0.14922
$57.00Oct 20.390.54$0.4731.9%1.6K0.1660
$55.00Oct 161.421.56$1.499.4%1.2K0.312.3K
$53.00Sep 250.510.62$0.5619.6%1.2K0.25268
$52.00Sep 250.700.81$0.7614.5%1.2K0.321.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$47.00Sep 250.270.35$0.3125.8%1.2K0.17549
$46.00Sep 250.140.21$0.1838.9%3610.10718
$43.00Sep 250.020.06$0.04100.0%2890.03924
$50.00Sep 251.301.50$1.4014.3%2700.48848
$48.00Sep 250.520.64$0.5820.7%2480.26505

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 20.5%, max 26.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.50Sep 25Oct 1671.3%56.3%26.6%16661
$48.50Sep 25Oct 1668.2%54.3%25.7%25121
$50.00Sep 25Oct 3069.6%57.2%21.7%985799
$53.00Sep 25Oct 3076.2%62.6%21.6%1.3K275
$52.00Sep 25Oct 3072.3%59.8%21.0%1.2K1.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$49.50Sep 25Oct 1671.3%56.3%26.6%5981
$47.50Sep 25Oct 1667.4%53.6%25.7%135241
$48.50Sep 25Oct 1668.2%54.3%25.7%89133
$50.00Sep 25Oct 3069.6%57.2%21.7%275896
$53.00Sep 25Oct 3076.2%62.6%21.6%107431

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 138 found (best R:R 0.79, avg 2.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$45.00$47.00Oct 2$1.12$0.88$1.1288%0.79$46.12
$44.00$45.00Oct 23$0.27$0.73$0.2781%2.70$44.27
$44.00$45.00Oct 16$0.43$0.57$0.4383%1.33$44.43
$47.00$49.00Oct 23$0.90$1.10$0.9068%1.22$47.90
$48.00$49.00Oct 30$0.25$0.75$0.2562%3.00$48.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$56.00$55.00Oct 9$0.48$0.52$0.4878%1.08$55.52
$55.00$54.00Sep 25$0.60$0.40$0.6087%0.67$54.40
$55.00$54.00Oct 30$0.38$0.62$0.3864%1.63$54.62
$48.00$47.00Oct 9$0.13$0.87$0.1333%6.69$47.87
$53.00$52.00Oct 16$0.44$0.56$0.4461%1.27$52.56

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 1.86, avg 0.50)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$54.00$55.00Oct 2$0.36$0.36$0.6472%0.56$54.36
$51.00$52.00Oct 9$0.58$0.58$0.4251%1.38$51.58
$52.00$53.00Oct 2$0.44$0.44$0.5660%0.79$52.44
$54.00$55.00Oct 23$0.42$0.42$0.5862%0.72$54.42
$54.00$55.00Oct 30$0.44$0.44$0.5660%0.79$54.44
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$49.00$48.00Oct 9$0.65$0.65$0.3560%1.86$48.35
$43.00$42.50Oct 2$0.25$0.25$0.2589%1.00$42.75
$47.00$46.00Oct 23$0.50$0.50$0.5068%1.00$46.50
$47.00$46.00Oct 16$0.44$0.44$0.5669%0.79$46.56
$49.00$48.00Oct 30$0.55$0.55$0.4558%1.22$48.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.65, cheapest $0.53)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 25Oct 2$0.5369.1%59.0%
$51.00Sep 25Oct 2$0.6972.5%62.4%
$49.50Sep 25Oct 2$0.7471.3%61.8%
$48.50Sep 25Oct 2$0.8868.2%59.0%
$50.00Sep 25Oct 2$0.7469.6%60.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$49.00Sep 25Oct 2$0.5569.1%59.0%
$51.00Sep 25Oct 2$0.6472.5%62.4%
$49.50Sep 25Oct 2$0.6171.3%61.8%
$48.50Sep 25Oct 2$0.5468.2%59.0%
$50.00Sep 25Oct 2$0.6269.6%60.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 67 found (cheapest 5.82% of stock, avg 11.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$50.00Sep 25$1.51$1.40$2.91$47.09$52.915.82%
$49.50Sep 25$1.72$1.20$2.92$46.58$52.425.84%
$49.00Sep 25$2.11$0.94$3.05$45.95$52.056.10%
$48.50Sep 25$2.34$0.74$3.08$45.42$51.586.16%
$51.00Sep 25$1.10$1.98$3.08$47.92$54.086.16%
$48.00Sep 25$2.69$0.58$3.27$44.73$51.276.54%
$52.00Sep 25$0.76$2.68$3.44$48.56$55.446.88%
$47.50Sep 25$3.24$0.44$3.68$43.82$51.187.36%
$47.00Sep 25$3.60$0.31$3.91$43.09$50.917.82%
$53.00Sep 25$0.56$3.50$4.06$48.94$57.068.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.70% of stock, avg 7.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$55.00$48.00Sep 25$0.27$0.58$0.85$47.15$55.85
$54.00$48.00Sep 25$0.39$0.58$0.97$47.03$54.97
$53.00$48.00Sep 25$0.56$0.58$1.14$46.86$54.14
$55.00$48.50Sep 25$0.27$0.74$1.01$47.49$56.01
$54.00$48.50Sep 25$0.39$0.74$1.13$47.37$55.13
$53.00$48.50Sep 25$0.56$0.74$1.30$47.20$54.30
$52.00$48.00Sep 25$0.76$0.58$1.34$46.66$53.34
$52.00$48.50Sep 25$0.76$0.74$1.50$47.00$53.50
$55.00$49.00Sep 25$0.27$0.94$1.21$47.79$56.21
$54.00$49.00Sep 25$0.39$0.94$1.33$47.67$55.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 130 found (best R:R 1.56, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
42/4354/55Oct 2$0.61$0.3961%1.56$42.39$54.61
46/4758/59Oct 23$0.78$0.2242%3.55$46.22$58.78
46/4757/58Oct 23$0.79$0.2139%3.76$46.21$57.79
40/4158/59Oct 23$0.46$0.5465%0.85$40.54$58.46
42/4357/58Oct 2$0.37$0.6374%0.59$42.63$57.37
46/4654/55Oct 2$0.57$0.4353%1.33$45.43$54.57
44/4558/59Oct 23$0.59$0.4151%1.44$44.41$58.59
40/4157/58Oct 23$0.47$0.5361%0.89$40.53$57.47
44/4557/58Oct 23$0.60$0.4048%1.50$44.40$57.60
46/4758/59Oct 16$0.60$0.4047%1.50$46.40$58.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 83 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$50.00$51.00$52.00Sep 25$0.07$0.9320%13.29
$53.00$54.00$55.00Sep 25$0.05$0.9512%19.00
$55.00$56.00$57.00Sep 25$0.06$0.946%15.67
$58.00$59.00$60.00Oct 16$0.06$0.945%15.67
$58.00$59.00$60.00Oct 30$0.06$0.945%15.67
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$53.00$54.00$55.00Oct 2$0.06$0.9412%15.67
$50.00$51.00$52.00Sep 25$0.12$0.8820%7.33
$51.00$52.00$53.00Oct 23$0.05$0.958%19.00
$51.00$52.00$53.00Sep 25$0.12$0.8817%7.33
$47.00$48.00$49.00Oct 30$0.07$0.939%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 75 found (best net $-2.43, 74 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$40.00$45.001:2Oct 30-$3.10$1.90
$40.00$44.001:2Oct 16-$3.23$0.77
$55.00$56.001:2Sep 25-$0.09$0.91
$57.00$58.001:2Sep 25-$0.05$0.95
$54.00$55.001:2Sep 25-$0.15$0.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$60.00$55.001:2Oct 23-$2.43$2.57
$44.00$42.501:2Oct 16-$0.07$1.43
$42.00$40.001:2Oct 16$0.00$2.00
$41.00$40.001:2Oct 23-$0.08$0.92
$44.00$43.501:2Oct 2-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.32%, avg 2.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$53.00Oct 30$2.660.436.0%5.32%11.32%197
$54.00Oct 30$2.330.408.0%4.66%12.66%815
$55.00Oct 30$2.060.3610.0%4.12%14.12%46111
$51.00Oct 30$3.300.502.0%6.60%8.60%3108
$56.00Oct 30$1.810.3312.0%3.62%15.62%19149
$50.00Oct 30$3.750.540.0%7.50%7.50%9235
$52.00Oct 30$2.820.464.0%5.64%9.64%628
$57.00Oct 30$1.530.3014.0%3.06%17.06%229
$52.00Oct 23$2.650.454.0%5.30%9.30%4022
$58.00Oct 30$1.390.2716.0%2.78%18.78%926

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 24,875
Total Puts 8,256
Put/Call Ratio 0.33
Net Difference 16,619

Prior's Put/Call Breakdown

Total Calls 15,941
Total Puts 15,226
Put/Call Ratio 0.96
Net Difference 715

Prior 7-Day Put/Call Summary

Total Calls 90,287
Total Puts 83,365
Average Put/Call Ratio 0.92
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All