Tour v309
MTRN
MATERION CORP
$257.66 +0.36%
$255.80 (-0.72%)🌙
as of 07/10 06:48 PM
(7/9 18:47) ◀
|
Friday, July 10, 2026 (6:48pm)
January 2026
|
▶ (7/13 18:47)
◀ 7/10 18:48 ▶

Option Volume

Detail
ℹ
Current (07/10) 68
Calls: 17 (25%)
Puts: 51 (75%)
Prior (07/09) 16
Calls: 16 (100%)
Puts: -- (0%)
Current vs Prior +325.00%
Calls: +6.25% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 340
Calls: 305 (90%)
Puts: 35 (10%)
Prior 7-Day Average 48
Calls: 43 (90%)
Puts: 5 (10%)
Current vs Prior 7-Day Avg +40.00%
Calls: -60.98%
Puts: +920.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $271.9K
Calls: $26.6K (10%)
Puts: $245.3K (90%)
Prior (07/09) $20.4K
Calls: $20.4K (77%)
Puts: $6.1K (23%)
Current vs Prior +1235.68%
Calls: +30.82%
Puts: +3924.77%
Prior 7-Day Total $617.8K
Calls: $540.8K (88%)
Puts: $77.0K (12%)
Prior 7-Day Average $88.3K
Calls: $77.3K (88%)
Puts: $11.0K (12%)
Current vs Prior 7-Day Avg +208.11%
Calls: -65.53%
Puts: +2130.00%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 3.00
Prior (07/09) --
Current vs Prior +0.00%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +971.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) --
Calls: -- (--)
Puts: -- (--)
Prior (07/09) --
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 8.09% | 17.52%8.09% | 17.52%
Prior 9.15% | 17.57%9.15% | 17.57%
Current vs Prior -11.60% | -0.25%-11.60% | -0.25%
Prior 7-Day Avg 10.12% | 18.16%9.69% | 17.95%
Current vs 7-Day Avg -20.02% | -3.51%-16.51% | -2.39%
Prior 7-Day Eod 9.15% | 17.57%-- | --
Current vs 7-Day Eod -11.60% | -0.25%-- | --
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 40.45% | 29.20%
Calls: 48.10% | 29.43%
Puts: 32.80% | 28.98%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 90% of dollar volume in puts ($245.3K) vs calls ($26.6K). Massive premium surge with dollar volume up 1236% vs prior. Dollar volume significantly above 7-day average (208% higher). Unusually high activity with volume up 325% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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. 3 found (avg delta 0.78, highest 0.84)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1718.0021.40$19.7017.3%30.83--
$250.00Jul 1710.5014.10$12.3029.3%100.68--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1721.5024.70$23.1013.9%10.84--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 14, top 10)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 1710.5014.10$12.3029.3%100.68--
$240.00Jul 1718.0021.40$19.7017.3%30.83--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$280.00Jul 1721.5024.70$23.1013.9%10.84--

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. -- found (best R:R --, avg --)

No setups found for this strategy

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 2.85, avg 2.85)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Jul 17$7.40$7.40$2.602.85$247.40
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 $-4.90, 1 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$4.90$5.10
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$5.20$8.20$6.70$13.47 07/02$4.70–$40.35$6.70--
$260.00Sep 18$23.70$27.50$25.60$17.00 06/02$19.95–$52.30$23.70--
$260.00Dec 18$36.70$41.00$38.85$42.40 07/02$33.05–$65.40$38.85--
$250.00Jul 17$10.50$14.10$12.30$7.50 06/01$8.60–$49.05$10.50--
$250.00Sep 18$28.20$32.00$30.10$31.75 06/16$24.25–$59.25$30.10--
$250.00Dec 18$40.80$45.50$43.15$72.00 06/30$36.90–$72.05$43.15--
$270.00Jul 17$1.35$5.40$3.38$8.75 07/02$2.32–$31.60$3.38--
$270.00Aug 21$14.10$17.50$15.80$32.10 07/01$11.35–$41.45$15.80--
$270.00Sep 18$19.80$23.00$21.40$23.11 07/02$16.40–$46.45$21.40--
$240.00Jul 17$18.00$21.40$19.70$30.40 06/17$13.50–$58.60$19.70--
$240.00Sep 18$33.90$37.50$35.70$44.50 06/23$29.15–$66.55$35.70--
$240.00Dec 18$46.00$50.50$48.25$64.50 06/22$41.35–$78.45$48.25--
$280.00Jul 17$0.00$3.60$1.80$5.52 07/02$1.25–$24.20$1.80--
$280.00Aug 21$10.40$14.10$12.25$23.50 07/02$9.00–$35.45$12.25--
$280.00Sep 18$16.00$19.50$17.75$12.60 06/11$13.65–$40.85$16.00--
$280.00Dec 18$29.00$33.00$31.00$43.00 06/23$25.60–$54.65$31.00--
$230.00Jul 17$26.90$30.40$28.65$48.10 06/22$20.25–$68.10$28.65--
$230.00Sep 18$39.80$43.50$41.65$57.23 06/18$34.60–$74.45$41.65--
$230.00Dec 18$51.30$55.90$53.60$69.55 06/22$46.35–$85.25$53.60--
$290.00Jul 17$0.00$1.50$0.75$3.20 07/02$0.75–$17.90$0.75--
$290.00Aug 21$7.40$11.10$9.25$29.00 06/30$7.15–$29.90$9.25--
$290.00Sep 18$12.80$16.50$14.65$34.50 06/30$11.00–$35.50$14.65--
$290.00Dec 18$26.20$29.50$27.85$34.50 07/02$22.75–$49.70$27.85--
$220.00Jul 17$36.00$40.10$38.05$57.50 06/22$28.90–$78.20$38.05--
$220.00Aug 21$42.10$46.00$44.05$69.90 06/29$36.15–$80.80$44.05--
$220.00Sep 18$46.40$50.50$48.45$65.23 06/22$40.25–$82.85$48.45--
$220.00Dec 18$57.10$61.50$59.30$81.70 07/01$52.05–$92.30$59.30--
$300.00Jul 17$0.00$2.55$1.27$2.20 07/02$0.90–$12.75$1.27--
$300.00Aug 21$5.00$8.80$6.90$9.30 07/02$5.25–$24.95$6.90--
$300.00Sep 18$10.00$14.00$12.00$27.30 06/29$9.10–$30.60$12.00--
$300.00Dec 18$23.00$26.50$24.75$35.00 07/02$20.15–$45.25$24.75--
$210.00Jul 17$45.60$50.00$47.80$43.00 06/15$38.00–$88.10$45.60--
$210.00Sep 18$53.70$58.00$55.85$46.78 06/11$47.10–$91.90$53.70--
$210.00Dec 18$63.60$68.00$65.80$73.10 06/17$57.55–$100.10$65.80--
$310.00Jul 17$0.00$2.70$1.35$7.36 06/30$1.20–$8.20$1.35--
$310.00Aug 21$3.50$6.70$5.10$15.38 07/01$4.05–$20.75$5.10--
$310.00Dec 18$20.10$23.50$21.80$27.20 07/02$17.80–$41.20$21.80--
$200.00Jul 17$55.50$60.00$57.75$73.13 06/24$47.90–$98.10$57.75--
$200.00Aug 21$58.50$62.70$60.60$70.60 06/24$51.55–$99.60$60.60--
$200.00Sep 18$61.60$66.00$63.80$75.95 06/17$54.55–$100.95$63.80--
$200.00Dec 18$70.40$74.70$72.55$75.60 07/02$64.10–$108.10$72.55--
$320.00Jul 17$0.00$1.00$0.50$1.40 07/02$0.50–$5.10$0.50--
$320.00Aug 21$2.00$5.70$3.85$11.85 07/01$2.95–$16.80$3.85--
$320.00Sep 18$5.50$9.60$7.55$18.80 07/01$6.00–$22.60$7.55--
$320.00Dec 18$17.60$21.50$19.55$36.60 06/30$15.70–$37.40$19.55--
$195.00Sep 18$65.60$70.00$67.80$71.20 06/17$58.50–$105.55$67.80--
$190.00Sep 18$70.00$74.50$72.25$38.86 05/22$62.55–$110.45$70.00--
$190.00Dec 18$77.60$81.90$79.75$92.17 06/23$70.90–$116.40$79.75--
$330.00Jul 17$0.00$2.75$1.38$1.00 06/22$1.15–$3.33$1.00--
$330.00Sep 18$4.00$8.00$6.00$14.60 06/25$4.90–$18.75$6.00--
$330.00Dec 18$15.20$19.50$17.35$9.50 06/10$13.95–$33.80$15.20--
$185.00Dec 18$81.20$85.80$83.50$58.00 05/26$74.40–$120.55$81.20--
$180.00Sep 18$78.90$83.30$81.10$48.00 06/01$71.00–$120.05$78.90--
$180.00Dec 18$85.00$89.50$87.25$60.00 06/09$78.20–$124.80$85.00--
$340.00Sep 18$3.00$6.60$4.80$3.42 06/09$3.90–$16.10$3.42--
$175.00Jul 17$80.50$84.90$82.70$99.21 06/18$72.35–$122.95$82.70--
$175.00Sep 18$83.50$87.90$85.70$61.70 06/11$75.25–$124.80$83.50--
$175.00Dec 18$89.00$93.40$91.20$87.00 06/15$82.10–$129.15$89.00--
$170.00Dec 18$93.50$97.50$95.50$73.00 06/11$85.95–$133.55$93.50--
$350.00Aug 21$0.00$3.60$1.80$2.90 07/02$1.60–$9.00$1.80--
$350.00Sep 18$2.50$5.50$4.00$9.46 07/01$2.95–$13.75$4.00--
$350.00Dec 18$11.70$15.80$13.75$25.80 06/29$10.95–$27.45$13.75--
$165.00Sep 18$92.70$97.10$94.90$53.96 05/14$84.50–$134.65$92.70--
$360.00Dec 18$10.10$14.40$12.25$16.40 06/23$9.55–$24.85$12.25--
$150.00Dec 18$110.50$114.50$112.50$138.00 06/29$102.20–$151.95$112.50--
$370.00Sep 18$1.00$4.20$2.60$7.10 06/25$1.85–$10.15$2.60--
$370.00Dec 18$8.50$12.90$10.70$21.97 06/30$8.45–$22.45$10.70--
$145.00Dec 18$115.00$119.10$117.05$125.30 06/17$106.60–$156.60$117.05--
$130.00Dec 18$129.00$133.10$131.05$110.30 06/11$119.65–$170.80$129.00--
$390.00Aug 21$0.00$2.65$1.33$2.80 06/25$1.20–$3.63$1.33--
$390.00Dec 18$6.50$10.60$8.55$14.15 06/22$6.80–$18.35$8.55--
$125.00Dec 18$133.50$137.90$135.70$91.30 05/14$124.60–$175.70$133.50--
$120.00Sep 18$136.50$140.90$138.70$126.79 06/12$127.50–$178.80$136.50--
$120.00Dec 18$138.50$142.70$140.60$128.50 06/12$129.40–$180.25$138.50--
$400.00Sep 18$0.00$2.80$1.40$5.30 06/29$1.40–$6.50$1.40--
$400.00Dec 18$6.00$9.70$7.85$10.90 06/23$5.90–$16.80$7.85--
$105.00Sep 18$151.00$155.90$153.45$98.00 05/12$142.35–$193.70$151.00--
PUTS (44)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Jul 17$6.70$10.40$8.55$3.73 06/29$2.08–$23.70$6.70--
$260.00Aug 21$18.60$22.20$20.40$18.75 07/02$8.85–$26.30$18.75--
$250.00Jul 17$2.00$5.80$3.90$4.00 07/02$1.55–$17.80$3.90--
$270.00Jul 17$13.50$16.80$15.15$74.00 05/20$3.40–$29.80$15.15--
$270.00Sep 18$29.50$33.00$31.25$22.20 06/25$16.20–$40.20$29.50--
$240.00Jul 17$0.10$4.00$2.05$4.70 06/22$1.38–$12.75$2.05--
$240.00Aug 21$9.20$12.90$11.05$10.15 07/02$4.10–$15.40$10.15--
$240.00Dec 18$24.10$28.70$26.40$34.86 06/11$15.65–$31.50$26.40--
$280.00Jul 17$21.50$24.70$23.10$13.98 06/26$5.85–$38.20$21.50--
$280.00Sep 18$35.90$39.70$37.80$28.90 06/26$20.35–$46.75$35.90--
$230.00Jul 17$0.00$3.50$1.75$4.57 06/16$0.75–$8.85$1.75--
$230.00Aug 21$5.80$9.60$7.70$3.10 06/26$2.60–$11.30$5.80--
$230.00Dec 18$19.70$24.10$21.90$14.27 07/01$12.50–$26.50$19.70--
$290.00Aug 21$38.30$41.80$40.05$21.60 06/30$20.35–$48.40$38.30--
$290.00Sep 18$42.60$46.50$44.55$34.20 06/22$25.00–$54.45$42.60--
$220.00Jul 17$0.00$3.00$1.50$1.05 06/22$1.10–$4.95$1.05--
$220.00Dec 18$15.90$20.10$18.00$11.65 07/01$9.95–$22.40$15.90--
$300.00Sep 18$49.70$54.50$52.10$32.50 06/30$30.10–$61.50$49.70--
$300.00Dec 18$59.90$64.00$61.95$46.20 06/29$42.05–$70.45$59.90--
$210.00Jul 17$0.00$2.80$1.40$2.75 06/12$1.08–$3.78$1.40--
$210.00Sep 18$6.00$8.70$7.35$6.28 06/17$2.20–$10.60$6.28--
$310.00Dec 18$67.50$71.50$69.50$49.70 06/30$47.70–$77.55$67.50--
$200.00Jul 17$0.00$1.50$0.75$1.80 06/22$0.75–$1.85$0.75--
$320.00Sep 18$66.00$70.20$68.10$48.20 06/29$41.90–$78.90$66.00--
$320.00Dec 18$74.80$79.00$76.90$58.90 07/01$53.85–$85.35$74.80--
$195.00Jul 17$0.00$2.40$1.20$1.40 06/15$1.08–$2.40$1.20--
$195.00Dec 18$7.60$12.10$9.85$25.50 05/20$5.15–$12.95$9.85--
$190.00Jul 17$0.00$2.30$1.15$2.78 06/12$1.08–$2.40$1.15--
$180.00Sep 18$0.00$4.50$2.25$1.51 07/01$1.38–$3.45$1.51--
$180.00Dec 18$4.50$8.50$6.50$11.63 05/26$3.20–$8.75$6.50--
$340.00Dec 18$90.80$95.50$93.15$119.60 06/05$66.80–$102.00$93.15--
$175.00Jul 17$0.00$2.20$1.10$3.44 05/14$1.08–$2.40$1.10--
$175.00Sep 18$0.00$4.00$2.00$6.09 06/05$1.33–$2.70$2.00--
$170.00Sep 18$0.00$3.60$1.80$1.32 07/01$1.27–$2.42$1.32--
$165.00Jul 17$0.00$2.15$1.08$2.14 05/14$1.05–$2.40$1.08--
$165.00Dec 18$2.00$5.90$3.95$6.00 06/11$2.20–$5.65$3.95--
$160.00Sep 18$0.00$3.00$1.50$2.20 06/11$1.18–$1.80$1.50--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$2.40$0.05--
$370.00Aug 21$110.50$114.90$112.70$89.90 07/01$76.30–$122.85$110.50--
$130.00Dec 18$0.00$3.10$1.55$2.55 06/02$1.27–$2.40$1.55--
$125.00Dec 18$0.00$2.85$1.43$2.05 06/02$1.23–$1.50$1.43--
$120.00Dec 18$0.00$2.65$1.33$1.65 06/02$1.18–$1.43$1.33--
$400.00Aug 21$140.10$144.80$142.45$118.40 07/01$103.90–$152.75$140.10--
$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 17
Total Puts 51
Put/Call Ratio 3.00
Net Difference -34

Prior's Put/Call Breakdown

Total Calls 16
Total Puts --
Put/Call Ratio --
Net Difference 16

Prior 7-Day Put/Call Summary

Total Calls 305
Total Puts 35
Average Put/Call Ratio 0.28
Ratio Trend Stable

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