NEW Tour v264
MTRN
MATERION CORP
$265.43 -6.39%
$262.50 (-1.10%)🌙
as of 07/02 06:44 PM
(7/1 18:45) ◀
|
Thursday, July 2, 2026 (6:44pm)
January 2026
|
▶ (7/6 18:44)
◀ 7/2 18:44 ▶

Option Volume

Detail
ℹ
Current (07/02) 74
Calls: 71 (96%)
Puts: 3 (4%)
Prior (07/01) 83
Calls: 75 (90%)
Puts: 8 (10%)
Current vs Prior -10.84%
Calls: -5.33% (Calls)
Puts: -62.50% (Puts)
Prior 7-Day Total 432
Calls: 396 (92%)
Puts: 36 (8%)
Prior 7-Day Average 61
Calls: 56 (92%)
Puts: 5 (8%)
Current vs Prior 7-Day Avg +19.91%
Calls: +25.51%
Puts: -41.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $67.7K
Calls: $64.3K (95%)
Puts: $3.4K (5%)
Prior (07/01) $298.2K
Calls: $262.2K (88%)
Puts: $36.0K (12%)
Current vs Prior -77.28%
Calls: -75.47%
Puts: -90.49%
Prior 7-Day Total $1.39M
Calls: $1.27M (91%)
Puts: $121.5K (9%)
Prior 7-Day Average $198.1K
Calls: $180.8K (91%)
Puts: $17.4K (9%)
Current vs Prior 7-Day Avg -65.81%
Calls: -64.42%
Puts: -80.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.04
Prior (07/01) 0.11
Current vs Prior -60.39%
Prior 7-Day Average 0.18
Current vs Prior 7-Day Avg -76.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) --
Calls: -- (--)
Puts: -- (--)
Prior (07/01) 2
Calls: 2 (100%)
Puts: -- (0%)
Current vs Prior -100.00%
Prior 7-Day Total 2
Calls: 2 (100%)
Puts: -- (0%)
Prior 7-Day Average 2
Calls: 2 (100%)
Puts: -- (0%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.61% | 18.27%
Prior 10.72% | 18.43%
Current vs Prior -1.08% | -0.84%
Prior 7-Day Avg 11.72% | 19.14%
Current vs 7-Day Avg -9.54% | -4.53%
Prior 7-Day Eod 10.72% | 18.43%
Current vs 7-Day Eod -1.08% | -0.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.45% | 29.20%
Calls: 48.10% | 29.43%
Puts: 32.80% | 28.98%
Prior 40.45% | 29.20%
Calls: 48.10% | 29.43%
Puts: 32.80% | 28.98%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.48% | 20.48%
Calls: 31.21% | 20.23%
Puts: 25.75% | 20.74%
Current vs 7-Day Avg +42.02% | +42.55%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($64.3K) vs puts ($3.4K). Light premium activity with dollar volume down 77% vs prior. Extreme bullish P/C ratio of 0.04 - heavy call buying (71 calls vs 3 puts). P/C ratio dropping 60% - 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
💧 Low Volume

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

No options available for this category

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. 1 found (avg delta 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1712.3015.30$13.8021.7%40.58--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 57, top 41)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$290.00Jul 172.104.90$3.5080.0%410.22--
$270.00Jul 177.7010.00$8.8526.0%50.44--
$260.00Jul 1712.3015.30$13.8021.7%40.58--
$280.00Jul 174.506.90$5.7042.1%30.32--
$300.00Jul 171.504.40$2.9598.3%20.17--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 173.806.70$5.2555.2%10.28--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 17.18, avg 7.16)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$290.00$300.00Jul 17$0.55$9.45$0.5517.18$290.55
$300.00$320.00Jul 17$1.55$18.45$1.5511.90$301.55
$280.00$290.00Jul 17$2.20$7.80$2.203.55$282.20
$270.00$280.00Jul 17$3.15$6.85$3.152.17$273.15
$260.00$270.00Jul 17$4.95$5.05$4.951.02$264.95
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.98, avg 0.37)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$270.00Jul 17$4.95$4.95$5.050.98$264.95
$270.00$280.00Jul 17$3.15$3.15$6.850.46$273.15
$280.00$290.00Jul 17$2.20$2.20$7.800.28$282.20
$300.00$320.00Jul 17$1.55$1.55$18.450.08$301.55
$290.00$300.00Jul 17$0.55$0.55$9.450.06$290.55
BULL PUT (0)
No bull put found

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

No setups found for this strategy

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

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 2.51% of stock, avg 3.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$320.00$250.00Jul 17$1.40$5.25$6.65$243.35$326.65
$300.00$250.00Jul 17$2.95$5.25$8.20$241.80$308.20
$290.00$250.00Jul 17$3.50$5.25$8.75$241.25$298.75
$280.00$250.00Jul 17$5.70$5.25$10.95$239.05$290.95
$270.00$250.00Jul 17$8.85$5.25$14.10$235.90$284.10

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.53, cheapest $0.95)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Jul 17$0.95$9.059.53
$280.00$290.00$300.00Jul 17$1.65$8.355.06
$260.00$270.00$280.00Jul 17$1.80$8.204.56
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 5 found (best net $-1.30, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Jul 17-$1.30$8.70
$290.00$300.001:2Jul 17-$2.40$7.60
$270.00$280.001:2Jul 17-$2.55$7.45
$260.00$270.001:2Jul 17-$3.90$6.10
$300.00$320.001:2Jul 17$0.15$19.85
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.90%, avg 1.49%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Jul 17$7.700.441.7%2.90%4.62%5--
$280.00Jul 17$4.500.325.5%1.70%7.18%3--
$290.00Jul 17$2.100.229.3%0.79%10.05%41--
$300.00Jul 17$1.500.1713.0%0.57%13.59%2--

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 115 contracts (avg 57 vol/day, 115 traded recently)

MTRN averages only 57 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$7.70$10.00$8.85$21.10 06/25$2.95–$31.60$8.85--
$270.00Aug 21$18.00$21.80$19.90$30.97 06/26$19.90–$41.45$19.90--
$270.00Sep 18$23.30$26.90$25.10$31.60 06/23$10.35–$46.45$25.10--
$260.00Jul 17$12.30$15.30$13.80$19.66 06/18$4.10–$40.35$13.80--
$260.00Sep 18$28.10$31.50$29.80$17.00 06/02$12.45–$52.30$28.10--
$260.00Dec 18$41.30$45.00$43.15$51.00 06/24$21.90–$65.40$43.15--
$280.00Jul 17$4.50$6.90$5.70$14.02 06/26$1.85–$24.20$5.70--
$280.00Aug 21$13.60$17.70$15.65$24.40 06/26$15.65–$35.45$15.65--
$280.00Sep 18$19.10$23.00$21.05$12.60 06/11$8.40–$40.85$19.10--
$280.00Dec 18$32.50$36.00$34.25$43.00 06/23$16.90–$54.65$34.25--
$250.00Jul 17$18.60$21.40$20.00$7.50 06/01$5.85–$49.05$18.60--
$250.00Sep 18$32.90$37.00$34.95$31.75 06/16$15.60–$59.25$32.90--
$250.00Dec 18$45.60$49.50$47.55$59.20 06/25$24.80–$72.05$47.55--
$290.00Jul 17$2.10$4.90$3.50$10.00 06/26$1.50–$17.90$3.50--
$290.00Sep 18$15.10$19.50$17.30$28.40 06/25$6.75–$35.50$17.30--
$290.00Dec 18$29.30$32.50$30.90$39.25 06/22$14.90–$49.70$30.90--
$240.00Jul 17$26.10$29.00$27.55$30.40 06/17$8.50–$58.60$27.55--
$240.00Sep 18$38.80$42.50$40.65$44.50 06/23$18.60–$66.55$40.65--
$240.00Dec 18$50.90$55.00$52.95$64.50 06/22$28.05–$78.45$52.95--
$300.00Jul 17$1.50$4.40$2.95$6.80 06/26$1.40–$12.75$2.95--
$300.00Aug 21$7.70$11.80$9.75$20.00 06/25$9.75–$24.95$9.75--
$300.00Sep 18$12.10$16.50$14.30$21.75 06/26$5.60–$30.60$14.30--
$300.00Dec 18$26.00$29.00$27.50$34.40 06/24$13.15–$45.25$27.50--
$230.00Jul 17$34.70$38.50$36.60$48.10 06/22$11.85–$68.10$36.60--
$230.00Sep 18$45.30$49.00$47.15$57.23 06/18$22.35–$74.45$47.15--
$230.00Dec 18$56.70$60.50$58.60$69.55 06/22$32.10–$85.25$58.60--
$310.00Jul 17$0.00$3.30$1.65$4.29 06/26$1.65–$8.20$1.65--
$310.00Aug 21$5.70$9.50$7.60$14.90 06/25$7.60–$20.75$7.60--
$310.00Dec 18$22.90$26.00$24.45$28.85 06/24$11.65–$41.20$24.45--
$220.00Jul 17$43.70$47.50$45.60$57.50 06/22$16.00–$78.20$45.60--
$220.00Sep 18$52.30$56.50$54.40$65.23 06/22$26.45–$82.85$54.40--
$220.00Dec 18$62.90$66.50$64.70$69.00 06/23$36.15–$92.30$64.70--
$320.00Jul 17$0.00$2.80$1.40$2.25 06/24$1.40–$5.10$1.40--
$320.00Sep 18$7.80$12.00$9.90$15.60 06/26$3.85–$22.60$9.90--
$320.00Dec 18$20.00$23.50$21.75$25.85 06/24$10.30–$37.40$21.75--
$210.00Jul 17$53.90$57.50$55.70$43.00 06/15$21.30–$88.10$53.90--
$210.00Sep 18$59.90$64.00$61.95$46.78 06/11$31.35–$91.90$59.90--
$210.00Dec 18$69.80$73.50$71.65$73.10 06/17$40.85–$100.10$71.65--
$330.00Jul 17$0.00$2.60$1.30$1.00 06/22$1.30–$3.33$1.00--
$330.00Sep 18$6.20$10.50$8.35$14.60 06/25$2.95–$18.75$8.35--
$330.00Dec 18$17.50$21.00$19.25$9.50 06/10$9.05–$33.80$17.50--
$200.00Jul 17$63.70$67.00$65.35$73.13 06/24$27.70–$98.10$65.35--
$200.00Aug 21$66.20$70.00$68.10$70.60 06/24$68.10–$99.60$68.10--
$200.00Sep 18$68.30$72.50$70.40$75.95 06/17$36.75–$100.95$70.40--
$200.00Dec 18$76.20$80.50$78.35$90.90 06/24$46.00–$108.10$78.35--
$195.00Sep 18$72.60$76.50$74.55$71.20 06/17$40.05–$105.55$72.60--
$340.00Sep 18$4.80$9.20$7.00$3.42 06/09$2.85–$16.10$4.80--
$190.00Sep 18$77.10$81.00$79.05$38.86 05/22$43.10–$110.45$77.10--
$190.00Dec 18$83.90$88.00$85.95$92.17 06/23$51.60–$116.40$85.95--
$185.00Dec 18$87.50$92.00$89.75$58.00 05/26$54.60–$120.55$87.50--
$350.00Aug 21$1.00$4.90$2.95$6.50 06/25$2.95–$9.00$2.95--
$350.00Sep 18$3.50$7.90$5.70$10.30 06/25$5.25–$13.75$5.70--
$180.00Sep 18$86.10$90.00$88.05$48.00 06/01$50.05–$120.05$86.10--
$180.00Dec 18$91.90$96.00$93.95$60.00 06/09$58.05–$124.80$91.90--
$175.00Jul 17$88.70$92.00$90.35$99.21 06/18$47.75–$122.95$90.35--
$175.00Sep 18$90.70$94.50$92.60$61.70 06/11$53.60–$124.80$90.70--
$175.00Dec 18$95.70$100.00$97.85$87.00 06/15$61.40–$129.15$95.70--
$360.00Dec 18$11.60$16.00$13.80$16.40 06/23$12.45–$24.85$13.80--
$170.00Dec 18$100.00$104.00$102.00$73.00 06/11$64.55–$133.55$100.00--
$165.00Sep 18$100.10$104.00$102.05$53.96 05/14$61.45–$134.65$100.10--
$370.00Sep 18$1.60$6.10$3.85$7.10 06/25$3.50–$10.15$3.85--
$370.00Dec 18$10.00$14.50$12.25$16.74 06/22$11.25–$22.45$12.25--
$155.00Sep 18$109.60$113.50$111.55$51.20 05/05$69.55–$144.30$109.60--
$150.00Sep 18$114.60$118.50$116.55$45.40 05/04$73.90–$149.30$114.60--
$145.00Dec 18$122.10$126.40$124.25$125.30 06/17$83.00–$156.60$124.25--
$390.00Aug 21$0.00$3.20$1.60$2.80 06/25$1.60–$3.63$1.60--
$390.00Dec 18$7.60$12.00$9.80$14.15 06/22$9.80–$18.35$9.80--
$400.00Dec 18$6.50$10.90$8.70$10.90 06/23$8.70–$16.80$8.70--
$130.00Dec 18$136.00$140.00$138.00$110.30 06/11$95.40–$170.80$136.00--
$125.00Dec 18$140.90$145.00$142.95$91.30 05/14$99.90–$175.70$140.90--
$120.00Sep 18$143.90$148.00$145.95$126.79 06/12$102.25–$178.80$143.90--
$120.00Dec 18$145.60$149.50$147.55$128.50 06/12$104.40–$180.25$145.60--
$105.00Sep 18$158.90$162.50$160.70$98.00 05/12$116.75–$193.70$158.90--
$100.00Sep 18$163.80$167.50$165.65$73.80 04/29$121.65–$198.70$163.80--
$100.00Dec 18$164.90$169.00$166.95$75.90 04/29$123.05–$199.80$164.90--
$95.00Sep 18$168.50$172.50$170.50$78.50 04/29$126.70–$203.35$168.50--
$95.00Dec 18$169.70$173.50$171.60$80.20 04/29$127.75–$204.60$169.70--
$90.00Dec 18$174.50$178.50$176.50$84.80 04/29$132.60–$209.40$174.50--
PUTS (37)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$270.00Jul 17$12.70$16.00$14.35$74.00 05/20$3.40–$51.90$14.35--
$270.00Sep 18$26.00$30.20$28.10$22.20 06/25$16.20–$57.60$26.00--
$260.00Jul 17$8.00$10.20$9.10$10.90 06/18$2.08–$43.00$9.10--
$260.00Aug 21$17.40$20.20$18.80$16.20 06/22$8.85–$19.60$17.40--
$280.00Jul 17$19.50$22.50$21.00$13.98 06/26$5.85–$60.85$19.50--
$280.00Sep 18$31.50$36.00$33.75$28.90 06/26$20.35–$65.70$31.50--
$250.00Jul 17$3.80$6.70$5.25$3.17 06/25$1.55–$34.75$3.80--
$290.00Sep 18$38.00$42.50$40.25$34.20 06/22$25.00–$74.05$38.00--
$240.00Jul 17$1.00$4.40$2.70$4.70 06/22$1.38–$27.15$2.70--
$240.00Dec 18$21.50$26.00$23.75$34.86 06/11$15.65–$43.50$23.75--
$300.00Sep 18$45.00$49.50$47.25$36.50 06/26$30.10–$82.95$45.00--
$230.00Jul 17$0.00$1.50$0.75$4.57 06/16$0.75–$20.65$0.75--
$230.00Aug 21$5.10$8.80$6.95$3.10 06/26$2.60–$8.30$5.10--
$230.00Dec 18$17.20$21.70$19.45$29.61 06/11$12.50–$37.45$19.45--
$220.00Jul 17$0.00$2.60$1.30$1.05 06/22$1.10–$15.25$1.05--
$220.00Dec 18$14.40$18.00$16.20$21.00 06/15$9.95–$32.00$16.20--
$320.00Sep 18$61.00$65.10$63.05$97.10 06/02$41.90–$101.40$63.05--
$210.00Jul 17$0.00$2.15$1.08$2.75 06/12$1.08–$10.45$1.08--
$210.00Sep 18$3.30$7.50$5.40$6.28 06/17$2.20–$19.15$5.40--
$200.00Jul 17$0.00$1.50$0.75$1.80 06/22$0.75–$6.80$0.75--
$195.00Jul 17$0.00$2.15$1.08$1.40 06/15$1.08–$5.15$1.08--
$195.00Dec 18$7.00$10.70$8.85$25.50 05/20$5.15–$19.40$8.85--
$340.00Dec 18$85.00$89.50$87.25$119.60 06/05$66.80–$123.50$87.25--
$190.00Jul 17$0.00$2.15$1.08$2.78 06/12$1.08–$4.10$1.08--
$180.00Sep 18$0.05$3.80$1.92$13.08 05/05$1.38–$7.70$1.92--
$180.00Dec 18$3.50$7.80$5.65$11.63 05/26$3.20–$13.75$5.65--
$175.00Jul 17$0.00$2.15$1.08$3.44 05/14$1.08–$1.80$1.08--
$175.00Sep 18$0.00$3.90$1.95$6.09 06/05$1.33–$6.40$1.95--
$170.00Sep 18$0.00$3.60$1.80$4.00 06/03$1.27–$5.10$1.80--
$165.00Jul 17$0.00$2.15$1.08$2.14 05/14$1.08–$1.65$1.08--
$165.00Dec 18$1.50$5.50$3.50$6.00 06/11$2.20–$8.85$3.50--
$160.00Sep 18$0.00$2.95$1.48$2.20 06/11$1.18–$3.15$1.48--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$1.23$0.05--
$130.00Dec 18$0.00$2.75$1.38$2.55 06/02$1.27–$2.40$1.38--
$125.00Dec 18$0.00$2.60$1.30$2.05 06/02$1.23–$2.40$1.30--
$120.00Dec 18$0.00$2.45$1.23$1.65 06/02$1.18–$1.70$1.23--
$95.00Dec 18$0.00$2.15$1.08$0.85 05/06$1.08–$1.75$0.85--

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 71
Total Puts 3
Put/Call Ratio 0.04
Net Difference 68

Prior's Put/Call Breakdown

Total Calls 75
Total Puts 8
Put/Call Ratio 0.11
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 396
Total Puts 36
Average Put/Call Ratio 0.18
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