Tour v303
MTRN
MATERION CORP
$248.31 +0.45%
$247.78 (-0.21%)🌙
as of 07/08 06:48 PM
(7/7 18:47) ◀
|
Wednesday, July 8, 2026 (6:48pm)
January 2026
|
▶ (7/9 18:47)
◀ 7/8 18:48 ▶

Option Volume

Detail
ℹ
Current (07/08) 32
Calls: 32 (100%)
Puts: -- (0%)
Prior (07/07) 86
Calls: 78 (91%)
Puts: 8 (9%)
Current vs Prior -62.79%
Calls: -58.97% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 403
Calls: 353 (88%)
Puts: 50 (12%)
Prior 7-Day Average 57
Calls: 50 (88%)
Puts: 7 (12%)
Current vs Prior 7-Day Avg -44.42%
Calls: -36.54%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/08) $54.7K
Calls: $54.7K (100%)
Puts: -- (0%)
Prior (07/07) $52.1K
Calls: $46.0K (88%)
Puts: $6.1K (12%)
Current vs Prior +5.00%
Calls: +18.92%
Puts: -100.00%
Prior 7-Day Total $767.8K
Calls: $643.8K (84%)
Puts: $124.0K (16%)
Prior 7-Day Average $109.7K
Calls: $92.0K (84%)
Puts: $17.7K (16%)
Current vs Prior 7-Day Avg -50.13%
Calls: -40.53%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/08) --
Prior (07/07) 0.10
Current vs Prior -100.00%
Prior 7-Day Average 0.25
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/08) --
Calls: -- (--)
Puts: -- (--)
Prior (07/07) --
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 9.63% | 17.96%9.63% | 17.96%
Prior 9.81% | 18.04%9.81% | 18.04%
Current vs Prior -1.88% | -0.45%-1.88% | -0.45%
Prior 7-Day Avg 10.72% | 18.50%9.99% | 18.14%
Current vs 7-Day Avg -10.18% | -2.89%-3.70% | -0.99%
Prior 7-Day Eod 9.81% | 18.04%-- | --
Current vs 7-Day Eod -1.88% | -0.45%-- | --
Sentiment BULLISHBULLISH

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 37.40% | 26.84%
Calls: 43.64% | 26.94%
Puts: 31.17% | 26.74%
Current vs 7-Day Avg +8.15% | +8.80%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($54.7K) vs puts (--). Below-average activity with volume down 63% vs prior.

Smart Money BULLISH
Retail Flow NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 14, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 177.5010.30$8.9031.5%100.50--
$300.00Jul 170.002.45$1.23199.2%20.09--
$310.00Jul 170.002.40$1.20200.0%10.08--
$290.00Aug 215.509.00$7.2548.3%10.26--
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 5.52, avg 5.52)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$300.00Jul 17$7.67$42.33$7.675.52$257.67
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 0.18, avg 0.18)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$300.00Jul 17$7.67$7.67$42.330.18$257.67
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. 2 found (best net $-1.17, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$300.00$310.001:2Jul 17-$1.17$8.83
$250.00$300.001:2Jul 17$6.44$43.56
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. 2 found (best yield 3.02%, avg 2.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Jul 17$7.500.500.7%3.02%3.70%10--
$290.00Aug 21$5.500.2616.8%2.21%19.00%1--

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
$250.00Jul 17$7.50$10.30$8.90$7.50 06/01$5.85–$49.05$7.50--
$250.00Sep 18$23.20$26.60$24.90$31.75 06/16$16.25–$59.25$24.90--
$250.00Dec 18$35.50$39.40$37.45$72.00 06/30$26.50–$72.05$37.45--
$240.00Jul 17$12.50$15.60$14.05$30.40 06/17$8.95–$58.60$14.05--
$240.00Sep 18$28.20$31.70$29.95$44.50 06/23$19.65–$66.55$29.95--
$240.00Dec 18$40.00$44.10$42.05$64.50 06/22$29.95–$78.45$42.05--
$260.00Jul 17$3.00$6.40$4.70$13.47 07/02$4.10–$40.35$4.70--
$260.00Sep 18$18.60$23.00$20.80$17.00 06/02$13.30–$52.30$18.60--
$260.00Dec 18$31.00$35.10$33.05$42.40 07/02$23.20–$65.40$33.05--
$230.00Jul 17$20.00$23.00$21.50$48.10 06/22$12.60–$68.10$21.50--
$230.00Sep 18$33.70$36.70$35.20$57.23 06/18$23.50–$74.45$35.20--
$230.00Dec 18$45.00$49.20$47.10$69.55 06/22$33.90–$85.25$47.10--
$270.00Jul 17$0.55$4.10$2.32$8.75 07/02$2.32–$31.60$2.32--
$270.00Aug 21$10.00$12.90$11.45$32.10 07/01$11.35–$41.45$11.45--
$270.00Sep 18$15.00$19.40$17.20$23.11 07/02$10.95–$46.45$17.20--
$220.00Jul 17$29.00$31.10$30.05$57.50 06/22$17.45–$78.20$30.05--
$220.00Aug 21$36.00$38.70$37.35$69.90 06/29$36.15–$80.80$37.35--
$220.00Sep 18$40.00$43.30$41.65$65.23 06/22$27.95–$82.85$41.65--
$220.00Dec 18$51.00$54.70$52.85$81.70 07/01$38.15–$92.30$52.85--
$280.00Jul 17$0.00$3.30$1.65$5.52 07/02$1.25–$24.20$1.65--
$280.00Aug 21$7.20$10.80$9.00$23.50 07/02$9.00–$35.45$9.00--
$280.00Sep 18$11.90$16.00$13.95$12.60 06/11$8.95–$40.85$12.60--
$280.00Dec 18$23.60$27.60$25.60$43.00 06/23$17.95–$54.65$25.60--
$210.00Jul 17$38.00$40.90$39.45$43.00 06/15$23.15–$88.10$39.45--
$210.00Sep 18$47.00$49.80$48.40$46.78 06/11$33.10–$91.90$47.00--
$210.00Dec 18$57.00$60.60$58.80$73.10 06/17$42.90–$100.10$58.80--
$290.00Jul 17$0.00$2.70$1.35$3.20 07/02$1.35–$17.90$1.35--
$290.00Aug 21$5.50$9.00$7.25$29.00 06/30$7.15–$29.90$7.25--
$290.00Sep 18$9.20$13.20$11.20$34.50 06/30$7.35–$35.50$11.20--
$290.00Dec 18$20.70$24.80$22.75$34.50 07/02$15.90–$49.70$22.75--
$200.00Jul 17$48.00$50.90$49.45$73.13 06/24$29.95–$98.10$49.45--
$200.00Aug 21$51.50$54.10$52.80$70.60 06/24$51.55–$99.60$52.80--
$200.00Sep 18$54.50$57.40$55.95$75.95 06/17$38.60–$100.95$55.95--
$200.00Dec 18$63.50$66.90$65.20$75.60 07/02$48.25–$108.10$65.20--
$300.00Jul 17$0.00$2.45$1.23$2.20 07/02$0.90–$12.75$1.23--
$300.00Aug 21$3.60$6.90$5.25$9.30 07/02$5.25–$24.95$5.25--
$300.00Sep 18$7.00$11.20$9.10$27.30 06/29$5.95–$30.60$9.10--
$300.00Dec 18$18.00$22.30$20.15$35.00 07/02$13.95–$45.25$20.15--
$195.00Sep 18$58.50$61.30$59.90$71.20 06/17$41.95–$105.55$59.90--
$190.00Sep 18$62.50$65.20$63.85$38.86 05/22$45.35–$110.45$62.50--
$190.00Dec 18$70.50$74.20$72.35$92.17 06/23$54.05–$116.40$72.35--
$310.00Jul 17$0.00$2.40$1.20$7.36 06/30$1.20–$8.20$1.20--
$310.00Aug 21$2.00$6.10$4.05$15.38 07/01$4.05–$20.75$4.05--
$310.00Dec 18$15.70$19.90$17.80$27.20 07/02$12.40–$41.20$17.80--
$185.00Dec 18$74.00$77.40$75.70$58.00 05/26$57.15–$120.55$74.00--
$180.00Sep 18$71.50$74.00$72.75$48.00 06/01$52.45–$120.05$71.50--
$180.00Dec 18$78.00$81.20$79.60$60.00 06/09$60.40–$124.80$78.00--
$320.00Jul 17$0.00$2.35$1.18$1.40 07/02$0.60–$5.10$1.18--
$320.00Aug 21$1.00$4.90$2.95$11.85 07/01$2.95–$16.80$2.95--
$320.00Sep 18$4.00$8.00$6.00$18.80 07/01$3.90–$22.60$6.00--
$320.00Dec 18$13.50$17.90$15.70$36.60 06/30$11.20–$37.40$15.70--
$175.00Jul 17$72.50$75.80$74.15$99.21 06/18$51.10–$122.95$74.15--
$175.00Sep 18$76.00$78.40$77.20$61.70 06/11$56.30–$124.80$76.00--
$175.00Dec 18$82.00$85.10$83.55$87.00 06/15$63.65–$129.15$83.55--
$170.00Dec 18$86.00$89.00$87.50$73.00 06/11$67.10–$133.55$86.00--
$330.00Jul 17$0.00$2.35$1.18$1.00 06/22$1.15–$3.33$1.00--
$330.00Sep 18$3.00$6.80$4.90$14.60 06/25$3.30–$18.75$4.90--
$330.00Dec 18$11.70$16.20$13.95$9.50 06/10$9.90–$33.80$11.70--
$165.00Sep 18$85.00$87.70$86.35$53.96 05/14$64.40–$134.65$85.00--
$340.00Sep 18$2.00$5.80$3.90$3.42 06/09$2.90–$16.10$3.42--
$150.00Dec 18$103.00$105.90$104.45$138.00 06/29$82.40–$151.95$104.45--
$350.00Aug 21$0.00$3.20$1.60$2.90 07/02$1.60–$9.00$1.60--
$350.00Sep 18$1.00$4.90$2.95$9.46 07/01$2.95–$13.75$2.95--
$350.00Dec 18$9.00$12.90$10.95$25.80 06/29$10.95–$27.45$10.95--
$145.00Dec 18$107.50$110.20$108.85$125.30 06/17$86.25–$156.60$108.85--
$360.00Dec 18$7.50$11.60$9.55$16.40 06/23$9.55–$24.85$9.55--
$130.00Dec 18$121.00$123.80$122.40$110.30 06/11$99.10–$170.80$121.00--
$370.00Sep 18$0.00$3.70$1.85$7.10 06/25$1.85–$10.15$1.85--
$370.00Dec 18$6.50$10.40$8.45$21.97 06/30$8.45–$22.45$8.45--
$125.00Dec 18$126.00$129.50$127.75$91.30 05/14$103.55–$175.70$126.00--
$120.00Sep 18$128.50$132.50$130.50$126.79 06/12$105.85–$178.80$128.50--
$120.00Dec 18$130.50$134.20$132.35$128.50 06/12$108.20–$180.25$130.50--
$390.00Aug 21$0.00$2.40$1.20$2.80 06/25$1.20–$3.63$1.20--
$390.00Dec 18$5.00$8.70$6.85$14.15 06/22$6.80–$18.35$6.85--
$105.00Sep 18$143.00$147.10$145.05$98.00 05/12$120.50–$193.70$143.00--
$400.00Sep 18$0.00$2.85$1.43$5.30 06/29$1.43–$6.50$1.43--
$400.00Dec 18$4.00$7.80$5.90$10.90 06/23$5.90–$16.80$5.90--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$8.30$11.40$9.85$4.00 07/02$1.55–$30.80$8.30--
$240.00Jul 17$3.50$6.50$5.00$4.70 06/22$1.38–$23.40$4.70--
$240.00Aug 21$12.70$16.90$14.80$10.15 07/02$4.10–$15.40$12.70--
$240.00Dec 18$26.50$30.80$28.65$34.86 06/11$15.65–$41.00$28.65--
$260.00Jul 17$13.70$17.50$15.60$3.73 06/29$2.08–$39.05$13.70--
$260.00Aug 21$23.40$27.40$25.40$18.75 07/02$8.85–$26.30$23.40--
$230.00Jul 17$0.50$4.00$2.25$4.57 06/16$0.75–$17.10$2.25--
$230.00Aug 21$9.20$12.60$10.90$3.10 06/26$2.60–$11.30$9.20--
$230.00Dec 18$22.00$26.10$24.05$14.27 07/01$12.50–$35.20$22.00--
$270.00Jul 17$21.50$25.10$23.30$74.00 05/20$3.40–$47.90$23.30--
$270.00Sep 18$33.60$38.00$35.80$22.20 06/25$16.20–$54.15$33.60--
$220.00Jul 17$0.00$3.00$1.50$1.05 06/22$1.10–$11.90$1.05--
$220.00Dec 18$17.50$21.60$19.55$11.65 07/01$9.95–$29.45$17.50--
$280.00Jul 17$30.00$33.80$31.90$13.98 06/26$5.85–$57.00$30.00--
$280.00Sep 18$40.60$45.00$42.80$28.90 06/26$20.35–$62.00$40.60--
$210.00Jul 17$0.00$2.45$1.23$2.75 06/12$1.08–$7.70$1.23--
$210.00Sep 18$5.50$9.70$7.60$6.28 06/17$2.20–$16.55$6.28--
$290.00Aug 21$45.20$48.60$46.90$21.60 06/30$20.35–$48.40$45.20--
$290.00Sep 18$48.40$52.10$50.25$34.20 06/22$25.00–$70.50$48.40--
$200.00Jul 17$0.00$1.50$0.75$1.80 06/22$0.75–$4.72$0.75--
$300.00Sep 18$56.30$59.90$58.10$32.50 06/30$30.10–$79.30$56.30--
$300.00Dec 18$64.60$68.10$66.35$46.20 06/29$42.05–$84.80$64.60--
$195.00Jul 17$0.00$2.15$1.08$1.40 06/15$1.08–$3.60$1.08--
$195.00Dec 18$9.00$12.60$10.80$25.50 05/20$5.15–$17.85$10.80--
$190.00Jul 17$0.00$2.15$1.08$2.78 06/12$1.08–$2.73$1.08--
$310.00Dec 18$72.40$75.70$74.05$49.70 06/30$47.70–$93.20$72.40--
$180.00Sep 18$0.50$4.30$2.40$1.51 07/01$1.38–$5.95$1.51--
$180.00Dec 18$5.00$8.70$6.85$11.63 05/26$3.20–$12.10$6.85--
$320.00Sep 18$73.00$76.70$74.85$48.20 06/29$41.90–$97.50$73.00--
$320.00Dec 18$80.00$83.90$81.95$58.90 07/01$53.85–$102.15$80.00--
$175.00Jul 17$0.00$2.15$1.08$3.44 05/14$1.08–$1.65$1.08--
$175.00Sep 18$0.00$3.60$1.80$6.09 06/05$1.33–$4.95$1.80--
$170.00Sep 18$0.00$3.50$1.75$1.32 07/01$1.27–$3.85$1.32--
$165.00Jul 17$0.00$2.10$1.05$2.14 05/14$1.05–$1.65$1.05--
$165.00Dec 18$2.50$6.00$4.25$6.00 06/11$2.20–$7.90$4.25--
$160.00Sep 18$0.00$2.85$1.43$2.20 06/11$1.18–$2.30$1.43--
$340.00Dec 18$96.50$101.00$98.75$119.60 06/05$66.80–$119.85$98.75--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$1.18$0.05--
$130.00Dec 18$0.00$3.10$1.55$2.55 06/02$1.27–$2.40$1.55--
$370.00Aug 21$119.00$122.90$120.95$89.90 07/01$76.30–$122.85$119.00--
$125.00Dec 18$0.00$2.85$1.43$2.05 06/02$1.23–$1.75$1.43--
$120.00Dec 18$0.00$2.65$1.33$1.65 06/02$1.18–$1.55$1.33--
$400.00Aug 21$149.00$152.90$150.95$118.40 07/01$103.90–$152.75$149.00--
$95.00Dec 18$0.00$2.20$1.10$0.85 05/06$1.08–$1.70$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 32
Total Puts --
Put/Call Ratio --
Net Difference 32

Prior's Put/Call Breakdown

Total Calls 78
Total Puts 8
Put/Call Ratio 0.10
Net Difference 70

Prior 7-Day Put/Call Summary

Total Calls 353
Total Puts 50
Average Put/Call Ratio 0.25
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