Tour v294
MTRN
MATERION CORP
$261.80 -1.37%
$266.73 (+1.88%)🌙
as of 07/06 06:44 PM
(7/2 18:44) ◀
|
Monday, July 6, 2026 (6:44pm)
January 2026
|
▶ (7/7 18:47)
◀ 7/6 18:44 ▶

Option Volume

Detail
ℹ
Current (07/06) 18
Calls: 10 (56%)
Puts: 8 (44%)
Prior (07/02) 74
Calls: 71 (96%)
Puts: 3 (4%)
Current vs Prior -75.68%
Calls: -85.92% (Calls)
Puts: +166.67% (Puts)
Prior 7-Day Total 440
Calls: 401 (91%)
Puts: 39 (9%)
Prior 7-Day Average 62
Calls: 57 (91%)
Puts: 5 (9%)
Current vs Prior 7-Day Avg -71.36%
Calls: -82.54%
Puts: +43.59%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $25.1K
Calls: $21.3K (85%)
Puts: $3.9K (15%)
Prior (07/02) $67.7K
Calls: $64.3K (95%)
Puts: $3.4K (5%)
Current vs Prior -62.89%
Calls: -66.91%
Puts: +12.72%
Prior 7-Day Total $971.7K
Calls: $846.8K (87%)
Puts: $124.9K (13%)
Prior 7-Day Average $138.8K
Calls: $121.0K (87%)
Puts: $17.8K (13%)
Current vs Prior 7-Day Avg -81.89%
Calls: -82.41%
Puts: -78.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.80
Prior (07/02) 0.04
Current vs Prior +1793.33%
Prior 7-Day Average 0.15
Current vs Prior 7-Day Avg +417.13%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/06) --
Calls: -- (--)
Puts: -- (--)
Prior (07/02) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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)Expiry (07/17) | Next (08/21)
Current 10.18% | 18.24%10.18% | 18.24%
Prior 10.61% | 18.27%-- | --
Current vs Prior -4.02% | -0.18%-- | --
Prior 7-Day Avg 11.41% | 18.94%-- | --
Current vs 7-Day Avg -10.77% | -3.69%-- | --
Prior 7-Day Eod 10.61% | 18.27%-- | --
Current vs 7-Day Eod -4.02% | -0.18%-- | --
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 31.67% | 22.47%
Calls: 35.26% | 22.24%
Puts: 28.08% | 22.70%
Current vs 7-Day Avg +27.71% | +29.97%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($21.3K) vs puts ($3.9K). Light premium activity with dollar volume down 63% vs prior. Below-average activity with volume down 76% vs prior. P/C ratio rising 1793% - increased hedging/bearish positioning.

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 NEUTRAL
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
💧 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 0.73, highest 0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1716.0019.30$17.6518.7%10.73--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 2, top 1)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1716.0019.30$17.6518.7%10.73--
$310.00Jul 170.003.20$1.60200.0%10.11--
PUTS (0)
No puts meet the criteria

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. 1 found (best R:R 2.74, avg 2.74)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$310.00Jul 17$16.05$43.95$16.052.74$266.05
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.37, avg 0.37)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$310.00Jul 17$16.05$16.05$43.950.37$266.05
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 1 found (best net $14.45, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$250.00$310.001:2Jul 17$14.45$45.55
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. -- found (best yield --%, avg --%)

No covered call setups found

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. 121 contracts (avg 64 vol/day, 121 traded recently)

MTRN averages only 64 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 (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$10.60$13.60$12.10$13.47 07/02$4.10–$40.35$12.10--
$260.00Sep 18$26.30$29.80$28.05$17.00 06/02$12.45–$52.30$26.30--
$260.00Dec 18$40.10$43.50$41.80$42.40 07/02$21.90–$65.40$41.80--
$270.00Jul 17$6.10$9.00$7.55$8.75 07/02$2.95–$31.60$7.55--
$270.00Aug 21$16.30$20.50$18.40$32.10 07/01$18.40–$41.45$18.40--
$270.00Sep 18$22.10$25.80$23.95$23.11 07/02$10.35–$46.45$23.11--
$250.00Jul 17$16.00$19.30$17.65$7.50 06/01$5.85–$49.05$16.00--
$250.00Sep 18$31.10$35.20$33.15$31.75 06/16$15.60–$59.25$31.75--
$250.00Dec 18$44.70$48.30$46.50$72.00 06/30$24.80–$72.05$46.50--
$280.00Jul 17$2.95$6.50$4.72$5.52 07/02$1.85–$24.20$4.72--
$280.00Aug 21$13.20$16.80$15.00$23.50 07/02$15.00–$35.45$15.00--
$280.00Sep 18$18.20$22.00$20.10$12.60 06/11$8.40–$40.85$18.20--
$280.00Dec 18$31.10$35.00$33.05$43.00 06/23$16.90–$54.65$33.05--
$240.00Jul 17$24.00$26.20$25.10$30.40 06/17$8.50–$58.60$25.10--
$240.00Sep 18$36.90$40.90$38.90$44.50 06/23$18.60–$66.55$38.90--
$240.00Dec 18$49.80$53.50$51.65$64.50 06/22$28.05–$78.45$51.65--
$290.00Jul 17$0.85$4.70$2.78$3.20 07/02$1.50–$17.90$2.78--
$290.00Aug 21$10.10$13.50$11.80$29.00 06/30$11.80–$29.90$11.80--
$290.00Sep 18$14.40$18.50$16.45$34.50 06/30$6.75–$35.50$16.45--
$290.00Dec 18$28.20$31.50$29.85$34.50 07/02$14.90–$49.70$29.85--
$230.00Jul 17$32.00$35.30$33.65$48.10 06/22$11.85–$68.10$33.65--
$230.00Sep 18$43.20$47.10$45.15$57.23 06/18$22.35–$74.45$45.15--
$230.00Dec 18$55.60$59.00$57.30$69.55 06/22$32.10–$85.25$57.30--
$300.00Jul 17$0.15$2.85$1.50$2.20 07/02$1.40–$12.75$1.50--
$300.00Aug 21$8.40$11.30$9.85$9.30 07/02$9.75–$24.95$9.30--
$300.00Sep 18$11.30$15.90$13.60$27.30 06/29$5.60–$30.60$13.60--
$300.00Dec 18$24.10$28.40$26.25$35.00 07/02$13.15–$45.25$26.25--
$220.00Jul 17$41.00$44.40$42.70$57.50 06/22$16.00–$78.20$42.70--
$220.00Aug 21$47.40$49.70$48.55$69.90 06/29$48.55–$80.80$48.55--
$220.00Sep 18$50.00$53.50$51.75$65.23 06/22$26.45–$82.85$51.75--
$220.00Dec 18$61.20$64.80$63.00$81.70 07/01$36.15–$92.30$63.00--
$310.00Jul 17$0.00$3.20$1.60$7.36 06/30$1.60–$8.20$1.60--
$310.00Aug 21$6.20$9.30$7.75$15.38 07/01$7.60–$20.75$7.75--
$310.00Dec 18$22.40$25.50$23.95$27.20 07/02$11.65–$41.20$23.95--
$210.00Jul 17$51.00$54.30$52.65$43.00 06/15$21.30–$88.10$51.00--
$210.00Sep 18$57.50$61.40$59.45$46.78 06/11$31.35–$91.90$57.50--
$210.00Dec 18$67.90$71.40$69.65$73.10 06/17$40.85–$100.10$69.65--
$320.00Jul 17$0.00$2.60$1.30$1.40 07/02$1.30–$5.10$1.30--
$320.00Aug 21$3.50$7.60$5.55$11.85 07/01$5.55–$16.80$5.55--
$320.00Sep 18$7.00$11.50$9.25$18.80 07/01$3.85–$22.60$9.25--
$320.00Dec 18$19.40$23.00$21.20$36.60 06/30$10.30–$37.40$21.20--
$200.00Jul 17$60.50$64.30$62.40$73.13 06/24$27.70–$98.10$62.40--
$200.00Aug 21$63.50$66.80$65.15$70.60 06/24$65.15–$99.60$65.15--
$200.00Sep 18$66.00$69.40$67.70$75.95 06/17$36.75–$100.95$67.70--
$200.00Dec 18$74.30$78.20$76.25$75.60 07/02$46.00–$108.10$75.60--
$195.00Sep 18$70.00$73.60$71.80$71.20 06/17$40.05–$105.55$71.20--
$330.00Jul 17$0.00$2.45$1.23$1.00 06/22$1.23–$3.33$1.00--
$330.00Sep 18$5.30$9.70$7.50$14.60 06/25$2.95–$18.75$7.50--
$330.00Dec 18$17.00$20.50$18.75$9.50 06/10$9.05–$33.80$17.00--
$190.00Sep 18$74.50$78.00$76.25$38.86 05/22$43.10–$110.45$74.50--
$190.00Dec 18$81.50$85.70$83.60$92.17 06/23$51.60–$116.40$83.60--
$185.00Dec 18$85.50$89.50$87.50$58.00 05/26$54.60–$120.55$85.50--
$340.00Sep 18$4.00$8.40$6.20$3.42 06/09$2.85–$16.10$4.00--
$180.00Sep 18$83.50$87.00$85.25$48.00 06/01$50.05–$120.05$83.50--
$180.00Dec 18$89.50$93.30$91.40$60.00 06/09$58.05–$124.80$89.50--
$175.00Jul 17$85.50$89.30$87.40$99.21 06/18$47.75–$122.95$87.40--
$175.00Sep 18$88.00$91.40$89.70$61.70 06/11$53.60–$124.80$88.00--
$175.00Dec 18$93.50$97.40$95.45$87.00 06/15$61.40–$129.15$93.50--
$350.00Aug 21$0.95$4.40$2.68$2.90 07/02$2.68–$9.00$2.68--
$350.00Sep 18$3.50$7.30$5.40$9.46 07/01$5.25–$13.75$5.40--
$350.00Dec 18$13.00$17.00$15.00$25.80 06/29$14.00–$27.45$15.00--
$170.00Dec 18$98.00$101.50$99.75$73.00 06/11$64.55–$133.55$98.00--
$165.00Sep 18$97.50$100.90$99.20$53.96 05/14$61.45–$134.65$97.50--
$360.00Dec 18$11.30$15.50$13.40$16.40 06/23$12.45–$24.85$13.40--
$370.00Sep 18$1.50$5.60$3.55$7.10 06/25$3.50–$10.15$3.55--
$370.00Dec 18$9.70$14.00$11.85$21.97 06/30$11.25–$22.45$11.85--
$150.00Dec 18$115.50$118.70$117.10$138.00 06/29$79.10–$151.95$117.10--
$145.00Dec 18$120.00$123.30$121.65$125.30 06/17$83.00–$156.60$121.65--
$390.00Aug 21$0.00$3.30$1.65$2.80 06/25$1.60–$3.63$1.65--
$390.00Dec 18$7.50$11.70$9.60$14.15 06/22$9.60–$18.35$9.60--
$130.00Dec 18$134.00$137.00$135.50$110.30 06/11$95.40–$170.80$134.00--
$125.00Dec 18$138.50$141.70$140.10$91.30 05/14$99.90–$175.70$138.50--
$400.00Sep 18$0.00$4.10$2.05$5.30 06/29$2.05–$6.50$2.05--
$400.00Dec 18$6.50$10.50$8.50$10.90 06/23$8.50–$16.80$8.50--
$120.00Sep 18$141.50$145.10$143.30$126.79 06/12$102.25–$178.80$141.50--
$120.00Dec 18$143.00$146.40$144.70$128.50 06/12$104.40–$180.25$143.00--
$105.00Sep 18$156.10$159.90$158.00$98.00 05/12$116.75–$193.70$156.10--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$7.00$9.90$8.45$3.73 06/29$2.08–$43.00$7.00--
$260.00Aug 21$17.60$20.70$19.15$18.75 07/02$8.85–$19.60$18.75--
$270.00Jul 17$12.90$16.20$14.55$74.00 05/20$3.40–$51.90$14.55--
$270.00Sep 18$27.30$31.10$29.20$22.20 06/25$16.20–$57.60$27.30--
$250.00Jul 17$3.00$6.10$4.55$4.00 07/02$1.55–$34.75$4.00--
$280.00Jul 17$19.80$23.80$21.80$13.98 06/26$5.85–$60.85$19.80--
$280.00Sep 18$33.60$37.50$35.55$28.90 06/26$20.35–$65.70$33.60--
$240.00Jul 17$0.00$4.10$2.05$4.70 06/22$1.38–$27.15$2.05--
$240.00Aug 21$8.90$12.00$10.45$10.15 07/02$4.10–$11.85$10.15--
$240.00Dec 18$23.00$26.50$24.75$34.86 06/11$15.65–$43.50$24.75--
$290.00Aug 21$36.20$39.50$37.85$21.60 06/30$20.35–$38.00$36.20--
$290.00Sep 18$39.50$44.00$41.75$34.20 06/22$25.00–$74.05$39.50--
$230.00Jul 17$0.05$1.50$0.78$4.57 06/16$0.75–$20.65$0.78--
$230.00Aug 21$5.30$9.30$7.30$3.10 06/26$2.60–$8.30$5.30--
$230.00Dec 18$18.60$21.50$20.05$14.27 07/01$12.50–$37.45$18.60--
$300.00Sep 18$46.70$51.00$48.85$32.50 06/30$30.10–$82.95$46.70--
$300.00Dec 18$57.90$61.00$59.45$46.20 06/29$42.05–$88.15$57.90--
$220.00Jul 17$0.00$2.35$1.18$1.05 06/22$1.10–$15.25$1.05--
$220.00Dec 18$14.70$18.50$16.60$11.65 07/01$9.95–$32.00$14.70--
$310.00Dec 18$64.80$68.00$66.40$49.70 06/30$47.70–$96.60$64.80--
$210.00Jul 17$0.00$2.15$1.08$2.75 06/12$1.08–$10.45$1.08--
$210.00Sep 18$3.30$7.80$5.55$6.28 06/17$2.20–$19.15$5.55--
$320.00Sep 18$63.00$66.80$64.90$48.20 06/29$41.90–$101.40$63.00--
$320.00Dec 18$72.20$75.50$73.85$58.90 07/01$53.85–$105.15$72.20--
$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$6.90$11.30$9.10$25.50 05/20$5.15–$19.40$9.10--
$190.00Jul 17$0.00$2.15$1.08$2.78 06/12$1.08–$4.10$1.08--
$340.00Dec 18$87.70$91.00$89.35$119.60 06/05$66.80–$123.50$89.35--
$180.00Sep 18$0.00$3.70$1.85$1.51 07/01$1.38–$7.70$1.51--
$180.00Dec 18$3.80$7.90$5.85$11.63 05/26$3.20–$13.75$5.85--
$175.00Jul 17$0.00$2.15$1.08$3.44 05/14$1.08–$1.80$1.08--
$175.00Sep 18$0.00$3.40$1.70$6.09 06/05$1.33–$6.40$1.70--
$170.00Sep 18$0.00$3.10$1.55$1.32 07/01$1.27–$5.10$1.32--
$165.00Jul 17$0.00$2.15$1.08$2.14 05/14$1.08–$1.65$1.08--
$165.00Dec 18$1.50$5.60$3.55$6.00 06/11$2.20–$8.85$3.55--
$160.00Sep 18$0.00$2.65$1.33$2.20 06/11$1.18–$3.15$1.33--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$1.23$0.05--
$370.00Aug 21$106.40$110.30$108.35$89.90 07/01$76.30–$108.35$106.40--
$130.00Dec 18$0.00$2.80$1.40$2.55 06/02$1.27–$2.40$1.40--
$125.00Dec 18$0.00$2.60$1.30$2.05 06/02$1.23–$2.40$1.30--
$400.00Aug 21$135.80$139.90$137.85$118.40 07/01$103.90–$137.85$135.80--
$120.00Dec 18$0.00$2.50$1.25$1.65 06/02$1.18–$1.70$1.25--
$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 10
Total Puts 8
Put/Call Ratio 0.80
Net Difference 2

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 401
Total Puts 39
Average Put/Call Ratio 0.15
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...

Chart Title

Price — Past 7 Days

Add Card

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