Tour v325
MTRN
MATERION CORP
$246.75 -4.23%
7/13 18:47

Option Volume

Detail
Current (07/13) 27
Calls: 25 (93%)
Puts: 2 (7%)
Prior (07/10) 68
Calls: 17 (25%)
Puts: 51 (75%)
Current vs Prior -60.29%
Calls: +47.06% (Calls)
Puts: -96.08% (Puts)
Prior 7-Day Total 377
Calls: 299 (79%)
Puts: 78 (21%)
Prior 7-Day Average 53
Calls: 42 (79%)
Puts: 11 (21%)
Current vs Prior 7-Day Avg -49.87%
Calls: -41.47%
Puts: -82.05%
Sentiment BULLISH

Dollar Volume

Detail
Current (07/13) $32.3K
Calls: $31.2K (96%)
Puts: $1.2K (4%)
Prior (07/10) $271.9K
Calls: $26.6K (10%)
Puts: $245.3K (90%)
Current vs Prior -88.11%
Calls: +16.99%
Puts: -99.52%
Prior 7-Day Total $790.1K
Calls: $495.5K (63%)
Puts: $294.6K (37%)
Prior 7-Day Average $112.9K
Calls: $70.8K (63%)
Puts: $42.1K (37%)
Current vs Prior 7-Day Avg -71.35%
Calls: -55.98%
Puts: -97.21%
Sentiment BULLISH

Put/Call Ratio

Detail
Current (07/13) 0.08
Prior (07/10) 3.00
Current vs Prior -97.33%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -90.13%
Sentiment BULLISH

Open Interest

Detail
Current (07/13) --
Calls: -- (--)
Puts: -- (--)
Prior (07/10) --
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
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.44% | 17.43%7.44% | 17.43%
Prior 8.09% | 17.52%8.09% | 17.52%
Current vs Prior -8.10% | -0.55%-8.10% | -0.55%
Prior 7-Day Avg 9.74% | 18.00%9.37% | 17.87%
Current vs 7-Day Avg -23.66% | -3.21%-20.65% | -2.46%
Prior 7-Day Eod 8.09% | 17.52%8.09% | 17.52%
Current vs 7-Day Eod -8.10% | -0.55%-8.10% | -0.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
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 bullish conviction with 96% of dollar volume in calls ($31.2K) vs puts ($1.2K). Light premium activity with dollar volume down 88% vs prior. Below-average activity with volume down 60% vs prior. Extreme bullish P/C ratio of 0.08 - heavy call buying (25 calls vs 2 puts).

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 BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.71, highest 0.90)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 1725.1028.10$26.6011.3%10.90--
$240.00Jul 178.6011.40$10.0028.0%20.68--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 176.5010.20$8.3544.3%10.56--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 25, top 10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 173.507.00$5.2566.7%100.44--
$260.00Jul 170.504.40$2.45159.2%50.24--
$270.00Aug 2110.0012.40$11.2021.4%50.37--
$240.00Jul 178.6011.40$10.0028.0%20.68--
$220.00Jul 1725.1028.10$26.6011.3%10.90--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 172.004.80$3.4082.4%10.32--
$250.00Jul 176.5010.20$8.3544.3%10.56--

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. 3 found (best R:R 2.57, avg 1.57)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Jul 17$2.80$7.20$2.802.57$252.80
$240.00$250.00Jul 17$4.75$5.25$4.751.11$244.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$240.00Jul 17$4.95$5.05$4.951.02$245.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 4.88, avg 1.79)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$240.00Jul 17$16.60$16.60$3.404.88$236.60
$240.00$250.00Jul 17$4.75$4.75$5.250.90$244.75
$250.00$260.00Jul 17$2.80$2.80$7.200.39$252.80
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$240.00Jul 17$4.95$4.95$5.050.98$245.05

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. 2 found (cheapest 5.43% of stock, avg 5.47%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$240.00Jul 17$10.00$3.40$13.40$226.60$253.405.43%
$250.00Jul 17$5.25$8.35$13.60$236.40$263.605.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 2.37% of stock, avg 2.94%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$240.00Jul 17$2.45$3.40$5.85$234.15$265.85
$250.00$240.00Jul 17$5.25$3.40$8.65$231.35$258.65

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. 1 found (best R:R 4.13, cheapest $1.95)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Jul 17$1.95$8.054.13
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. 4 found (best net $-0.50, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Jul 17-$0.50$9.50
$220.00$240.001:2Jul 17$6.60$13.40
$250.00$260.001:2Jul 17$0.35$9.65
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$250.00$240.001:2Jul 17$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 4.05%, avg 1.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$270.00Aug 21$10.000.379.4%4.05%13.48%5--
$250.00Jul 17$3.500.441.3%1.42%2.74%10--
$260.00Jul 17$0.500.245.4%0.20%5.57%5--

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. 123 contracts (avg 63 vol/day, 123 traded recently)

MTRN averages only 63 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
$250.00Jul 17$3.50$7.00$5.25$11.42 07/10$5.25–$49.05$5.25--
$250.00Aug 21$16.20$19.90$18.05$20.21 07/07$18.05–$55.30$18.05--
$250.00Sep 18$21.10$25.50$23.30$31.75 06/16$23.30–$59.25$23.30--
$250.00Dec 18$34.00$38.50$36.25$72.00 06/30$36.25–$72.05$36.25--
$240.00Jul 17$8.60$11.40$10.00$21.80 07/10$10.00–$58.60$10.00--
$240.00Sep 18$25.70$30.50$28.10$27.35 07/08$28.10–$66.55$27.35--
$240.00Dec 18$38.50$43.20$40.85$64.50 06/22$40.85–$78.45$40.85--
$260.00Jul 17$0.50$4.40$2.45$4.97 07/07$2.45–$40.35$2.45--
$260.00Sep 18$17.70$21.50$19.60$17.00 06/02$19.60–$52.30$17.70--
$260.00Dec 18$29.70$34.50$32.10$47.20 07/06$32.10–$65.40$32.10--
$230.00Jul 17$16.00$19.20$17.60$48.10 06/22$17.60–$68.10$17.60--
$230.00Sep 18$31.10$35.80$33.45$57.23 06/18$33.45–$74.45$33.45--
$230.00Dec 18$43.50$48.10$45.80$69.55 06/22$45.80–$85.25$45.80--
$270.00Jul 17$0.00$3.20$1.60$8.75 07/02$1.60–$31.60$1.60--
$270.00Aug 21$10.00$12.40$11.20$15.06 07/09$11.20–$41.45$11.20--
$270.00Sep 18$14.10$18.00$16.05$23.11 07/02$16.05–$46.45$16.05--
$270.00Dec 18$26.00$30.80$28.40$29.40 07/07$28.40–$59.60$28.40--
$220.00Jul 17$25.10$28.10$26.60$57.50 06/22$26.60–$78.20$26.60--
$220.00Aug 21$33.00$36.50$34.75$69.90 06/29$34.75–$80.80$34.75--
$220.00Sep 18$37.00$41.70$39.35$38.00 07/08$39.35–$82.85$38.00--
$220.00Dec 18$49.00$53.30$51.15$64.70 07/06$51.15–$92.30$51.15--
$280.00Jul 17$0.00$2.15$1.08$1.45 07/07$1.08–$24.20$1.08--
$280.00Aug 21$6.20$10.20$8.20$23.50 07/02$8.20–$35.45$8.20--
$280.00Sep 18$11.10$15.00$13.05$18.70 07/10$13.05–$40.85$13.05--
$280.00Dec 18$23.50$27.50$25.50$29.80 07/10$25.50–$54.65$25.50--
$210.00Jul 17$34.90$38.30$36.60$43.00 06/15$36.60–$88.10$36.60--
$210.00Sep 18$44.00$48.20$46.10$46.78 06/11$46.10–$91.90$46.10--
$210.00Dec 18$54.50$59.10$56.80$73.10 06/17$56.80–$100.10$56.80--
$290.00Jul 17$0.00$1.50$0.75$1.65 07/07$0.75–$17.90$0.75--
$290.00Aug 21$4.00$8.20$6.10$6.50 07/08$6.10–$29.90$6.10--
$290.00Sep 18$8.70$12.50$10.60$12.11 07/07$10.60–$35.50$10.60--
$290.00Dec 18$20.10$24.50$22.30$22.60 07/08$22.30–$49.70$22.30--
$200.00Jul 17$44.90$48.30$46.60$73.13 06/24$46.60–$98.10$46.60--
$200.00Aug 21$48.50$52.00$50.25$52.93 07/07$50.25–$99.60$50.25--
$200.00Sep 18$51.50$55.70$53.60$75.95 06/17$53.60–$100.95$53.60--
$200.00Dec 18$61.00$65.50$63.25$75.60 07/02$63.25–$108.10$63.25--
$195.00Sep 18$55.50$59.20$57.35$71.20 06/17$57.35–$105.55$57.35--
$300.00Jul 17$0.00$2.15$1.08$1.23 07/08$0.90–$12.75$1.08--
$300.00Aug 21$2.50$6.60$4.55$12.00 07/06$4.55–$24.95$4.55--
$300.00Sep 18$6.50$10.60$8.55$8.00 07/08$8.55–$30.60$8.00--
$300.00Dec 18$17.60$22.00$19.80$25.00 07/09$19.80–$45.25$19.80--
$190.00Sep 18$59.50$63.10$61.30$38.86 05/22$61.30–$110.45$59.50--
$190.00Dec 18$68.00$72.20$70.10$92.17 06/23$70.10–$116.40$70.10--
$185.00Dec 18$71.50$75.80$73.65$58.00 05/26$73.65–$120.55$71.50--
$310.00Jul 17$0.00$2.15$1.08$0.24 07/08$1.08–$8.20$0.24--
$310.00Aug 21$1.50$5.20$3.35$15.38 07/01$3.35–$20.75$3.35--
$310.00Dec 18$15.20$19.50$17.35$28.00 07/06$17.35–$41.20$17.35--
$180.00Sep 18$68.50$71.90$70.20$48.00 06/01$70.20–$120.05$68.50--
$180.00Dec 18$75.50$79.50$77.50$60.00 06/09$77.50–$124.80$75.50--
$175.00Jul 17$70.30$73.20$71.75$99.21 06/18$71.75–$122.95$71.75--
$175.00Sep 18$72.50$76.50$74.50$61.70 06/11$74.50–$124.80$72.50--
$175.00Dec 18$79.00$83.30$81.15$87.00 06/15$81.15–$129.15$81.15--
$320.00Jul 17$0.00$0.80$0.40$1.40 07/02$0.40–$5.10$0.40--
$320.00Aug 21$0.50$4.40$2.45$3.66 07/09$2.45–$16.80$2.45--
$320.00Sep 18$3.00$7.40$5.20$7.80 07/07$5.20–$22.60$5.20--
$320.00Dec 18$13.30$18.00$15.65$36.60 06/30$15.65–$37.40$15.65--
$170.00Dec 18$83.00$87.20$85.10$73.00 06/11$85.10–$133.55$83.00--
$165.00Sep 18$82.00$85.50$83.75$53.96 05/14$83.75–$134.65$82.00--
$330.00Jul 17$0.00$2.15$1.08$1.00 06/22$1.08–$3.33$1.00--
$330.00Sep 18$2.50$6.20$4.35$14.60 06/25$4.35–$18.75$4.35--
$330.00Dec 18$11.40$16.00$13.70$9.50 06/10$13.70–$33.80$11.40--
$340.00Sep 18$1.50$5.30$3.40$3.42 06/09$3.40–$16.10$3.40--
$150.00Dec 18$100.00$103.80$101.90$138.00 06/29$101.90–$151.95$101.90--
$145.00Dec 18$104.50$108.10$106.30$125.30 06/17$106.30–$156.60$106.30--
$350.00Aug 21$0.00$2.60$1.30$2.90 07/02$1.30–$9.00$1.30--
$350.00Sep 18$1.00$4.80$2.90$2.50 07/07$2.90–$13.75$2.50--
$350.00Dec 18$8.50$13.30$10.90$25.80 06/29$10.90–$27.45$10.90--
$360.00Dec 18$7.20$12.00$9.60$16.40 06/23$9.55–$24.85$9.60--
$130.00Dec 18$118.00$122.00$120.00$110.30 06/11$120.00–$170.80$118.00--
$125.00Dec 18$122.50$126.60$124.55$91.30 05/14$124.55–$175.70$122.50--
$370.00Sep 18$0.00$3.50$1.75$7.10 06/25$1.75–$10.15$1.75--
$370.00Dec 18$6.50$10.80$8.65$21.97 06/30$8.45–$22.45$8.65--
$120.00Sep 18$125.50$129.10$127.30$126.79 06/12$127.30–$178.80$126.79--
$120.00Dec 18$127.50$130.80$129.15$128.50 06/12$129.15–$180.25$128.50--
$390.00Aug 21$0.00$2.25$1.13$2.80 06/25$1.13–$3.63$1.13--
$390.00Dec 18$4.50$8.80$6.65$12.55 07/06$6.65–$18.35$6.65--
$400.00Sep 18$0.00$2.80$1.40$5.30 06/29$1.40–$6.50$1.40--
$400.00Dec 18$4.00$8.00$6.00$10.90 06/23$5.90–$16.80$6.00--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$6.50$10.20$8.35$4.00 07/02$1.55–$16.75$6.50--
$240.00Jul 17$2.00$4.80$3.40$4.70 06/22$1.38–$11.45$3.40--
$240.00Aug 21$13.00$16.80$14.90$10.15 07/02$4.10–$15.40$13.00--
$240.00Dec 18$28.00$32.90$30.45$34.86 06/11$15.65–$31.10$30.45--
$260.00Jul 17$13.60$16.70$15.15$3.73 06/29$2.08–$22.70$13.60--
$260.00Aug 21$24.30$28.20$26.25$18.75 07/02$8.85–$26.30$24.30--
$230.00Jul 17$0.00$3.30$1.65$2.00 07/07$0.75–$8.00$1.65--
$230.00Aug 21$9.00$12.50$10.75$10.40 07/07$2.60–$11.30$10.40--
$230.00Dec 18$23.00$28.00$25.50$14.27 07/01$12.50–$26.15$23.00--
$270.00Jul 17$22.50$25.40$23.95$74.00 05/20$3.40–$29.25$23.95--
$270.00Sep 18$35.20$39.50$37.35$22.20 06/25$16.20–$38.50$35.20--
$220.00Jul 17$0.00$2.45$1.23$1.05 06/22$1.10–$4.72$1.05--
$220.00Aug 21$5.50$9.10$7.30$7.10 07/07$1.90–$7.35$7.10--
$220.00Dec 18$18.50$23.30$20.90$11.65 07/01$9.95–$21.40$18.50--
$280.00Jul 17$32.00$35.00$33.50$25.70 07/10$5.85–$36.85$32.00--
$280.00Sep 18$42.80$46.40$44.60$28.90 06/26$20.35–$45.25$42.80--
$280.00Dec 18$52.50$56.40$54.45$47.00 07/10$31.50–$54.45$52.50--
$210.00Jul 17$0.00$2.25$1.13$2.75 06/12$1.08–$2.53$1.13--
$210.00Sep 18$6.00$10.10$8.05$6.28 06/17$2.20–$8.40$6.28--
$290.00Aug 21$46.20$50.50$48.35$21.60 06/30$20.35–$48.40$46.20--
$290.00Sep 18$50.10$54.50$52.30$34.20 06/22$25.00–$52.75$50.10--
$200.00Jul 17$0.00$0.80$0.40$1.80 06/22$0.40–$1.75$0.40--
$195.00Jul 17$0.00$2.15$1.08$1.40 06/15$1.08–$2.40$1.08--
$195.00Dec 18$9.50$13.80$11.65$25.50 05/20$5.15–$12.45$11.65--
$300.00Sep 18$58.10$62.50$60.30$32.50 06/30$30.10–$60.75$58.10--
$300.00Dec 18$66.60$71.00$68.80$46.20 06/29$42.05–$68.80$66.60--
$190.00Jul 17$0.00$2.15$1.08$2.78 06/12$1.08–$2.40$1.08--
$310.00Dec 18$74.30$78.50$76.40$49.70 06/30$47.70–$76.40$74.30--
$180.00Sep 18$0.50$4.40$2.45$1.51 07/01$1.38–$2.95$1.51--
$180.00Dec 18$5.50$9.60$7.55$11.63 05/26$3.20–$8.15$7.55--
$175.00Jul 17$0.00$2.15$1.08$3.44 05/14$1.08–$2.40$1.08--
$175.00Sep 18$0.00$3.80$1.90$6.09 06/05$1.33–$2.55$1.90--
$320.00Sep 18$75.00$79.70$77.35$48.20 06/29$41.90–$77.75$75.00--
$320.00Dec 18$82.50$87.00$84.75$58.90 07/01$53.85–$84.75$82.50--
$170.00Sep 18$0.00$3.40$1.70$1.32 07/01$1.27–$2.05$1.32--
$165.00Jul 17$0.00$2.15$1.08$2.14 05/14$1.05–$2.40$1.08--
$165.00Dec 18$3.00$6.50$4.75$6.00 06/11$2.20–$5.15$4.75--
$160.00Sep 18$0.00$2.75$1.38$2.20 06/11$1.18–$1.70$1.38--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$2.40$0.05--
$340.00Dec 18$99.00$103.50$101.25$119.60 06/05$66.80–$101.25$101.25--
$130.00Dec 18$0.00$4.50$2.25$1.43 07/06$1.27–$2.40$1.43--
$125.00Dec 18$0.00$4.10$2.05$1.29 07/06$1.23–$2.05$1.29--
$370.00Aug 21$121.40$126.00$123.70$89.90 07/01$76.30–$123.70$121.40--
$120.00Dec 18$0.00$2.40$1.20$1.65 06/02$1.18–$1.43$1.20--
$400.00Aug 21$151.40$156.00$153.70$118.40 07/01$103.90–$153.70$151.40--

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 25
Total Puts 2
Put/Call Ratio 0.08
Net Difference 23

Prior's Put/Call Breakdown

Total Calls 17
Total Puts 51
Put/Call Ratio 3.00
Net Difference -34

Prior 7-Day Put/Call Summary

Total Calls 299
Total Puts 78
Average Put/Call Ratio 0.81
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