Tour v334
MTRN
MATERION CORP
$253.27 +2.64%
$259.50 (+2.46%)🌙
as of 07/14 07:11 PM
(7/13 18:47) ◀
|
Tuesday, July 14, 2026 (7:11pm)
January 2026
|
▶ (7/15 18:53)
◀ 7/14 19:11 ▶

Option Volume

Detail
ℹ
Current (07/14) 23
Calls: 17 (74%)
Puts: 6 (26%)
Prior (07/13) 27
Calls: 25 (93%)
Puts: 2 (7%)
Current vs Prior -14.81%
Calls: -32.00% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 321
Calls: 249 (78%)
Puts: 72 (22%)
Prior 7-Day Average 45
Calls: 35 (78%)
Puts: 10 (22%)
Current vs Prior 7-Day Avg -49.84%
Calls: -52.21%
Puts: -41.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/14) $46.0K
Calls: $42.0K (91%)
Puts: $3.9K (9%)
Prior (07/13) $32.3K
Calls: $31.2K (96%)
Puts: $1.2K (4%)
Current vs Prior +42.21%
Calls: +34.92%
Puts: +235.74%
Prior 7-Day Total $524.3K
Calls: $264.4K (50%)
Puts: $259.9K (50%)
Prior 7-Day Average $74.9K
Calls: $37.8K (50%)
Puts: $37.1K (50%)
Current vs Prior 7-Day Avg -38.60%
Calls: +11.29%
Puts: -89.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/14) 0.35
Prior (07/13) 0.08
Current vs Prior +341.18%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -56.16%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/14) --
Calls: -- (--)
Puts: -- (--)
Prior (07/13) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total --
Calls: -- (--)
Puts: -- (--)
Prior 7-Day Average --
Calls: -- (--)
Puts: -- (--)
Current vs Prior 7-Day Avg +0.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.01% | 17.27%7.01% | 17.27%
Prior 7.44% | 17.43%7.44% | 17.43%
Current vs Prior -5.76% | -0.88%-5.76% | -0.87%
Prior 7-Day Avg 9.27% | 17.86%9.05% | 17.79%
Current vs 7-Day Avg -24.41% | -3.29%-22.56% | -2.92%
Prior 7-Day Eod 7.44% | 17.43%7.44% | 17.43%
Current vs 7-Day Eod -5.76% | -0.88%-5.76% | -0.87%
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 bullish conviction with 91% of dollar volume in calls ($42.0K) vs puts ($3.9K). Extreme bullish P/C ratio of 0.35 - heavy call buying (17 calls vs 6 puts). P/C ratio rising 341% - 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 BULLISH
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. 2 found (avg delta 0.81, highest 0.83)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1713.0015.90$14.4520.1%40.80--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Jul 1716.5019.40$17.9516.2%10.83--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 8, top 4)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Jul 1713.0015.90$14.4520.1%40.80--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Jul 172.506.40$4.4587.6%30.41--
$270.00Jul 1716.5019.40$17.9516.2%10.83--

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 2.08, avg 2.08)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$250.00Jul 17$13.50$13.50$6.502.08$256.50

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 $9.05, -- credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$270.00$250.001:2Jul 17$9.05$10.95

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. 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$6.00$9.00$7.50$11.42 07/10$5.25–$49.05$7.50--
$250.00Aug 21$19.30$23.20$21.25$20.21 07/07$18.05–$55.30$20.21--
$250.00Sep 18$24.90$29.50$27.20$31.75 06/16$23.30–$59.25$27.20--
$250.00Dec 18$37.80$42.50$40.15$72.00 06/30$36.25–$72.05$40.15--
$260.00Jul 17$1.05$4.00$2.53$4.97 07/07$2.45–$40.35$2.53--
$260.00Sep 18$20.50$24.50$22.50$17.00 06/02$19.60–$52.30$20.50--
$260.00Dec 18$33.70$38.00$35.85$47.20 07/06$32.10–$65.40$35.85--
$240.00Jul 17$13.00$15.90$14.45$21.80 07/10$10.00–$58.60$14.45--
$240.00Sep 18$30.30$34.50$32.40$27.35 07/08$28.10–$66.55$30.30--
$240.00Dec 18$42.60$47.40$45.00$64.50 06/22$40.85–$78.45$45.00--
$270.00Jul 17$0.00$3.00$1.50$8.75 07/02$1.50–$31.60$1.50--
$270.00Aug 21$10.70$14.50$12.60$15.06 07/09$11.20–$41.45$12.60--
$270.00Sep 18$16.20$20.50$18.35$23.11 07/02$16.05–$46.45$18.35--
$270.00Dec 18$29.60$34.00$31.80$29.40 07/07$28.40–$59.60$29.60--
$230.00Jul 17$22.30$25.50$23.90$48.10 06/22$17.60–$68.10$23.90--
$230.00Sep 18$36.10$39.50$37.80$57.23 06/18$33.45–$74.45$37.80--
$230.00Dec 18$48.00$52.50$50.25$69.55 06/22$45.80–$85.25$50.25--
$280.00Jul 17$0.00$2.30$1.15$1.45 07/07$1.08–$24.20$1.15--
$280.00Aug 21$7.50$11.70$9.60$23.50 07/02$8.20–$35.45$9.60--
$280.00Sep 18$12.70$16.80$14.75$18.70 07/10$13.05–$40.85$14.75--
$280.00Dec 18$26.00$30.50$28.25$29.80 07/10$25.50–$54.65$28.25--
$220.00Jul 17$31.70$34.70$33.20$57.50 06/22$26.60–$78.20$33.20--
$220.00Aug 21$38.50$41.60$40.05$69.90 06/29$34.75–$80.80$40.05--
$220.00Sep 18$42.50$46.50$44.50$38.00 07/08$39.35–$82.85$42.50--
$220.00Dec 18$53.60$58.30$55.95$64.70 07/06$51.15–$92.30$55.95--
$290.00Jul 17$0.00$1.50$0.75$1.65 07/07$0.75–$17.90$0.75--
$290.00Aug 21$5.00$9.10$7.05$6.50 07/08$6.10–$29.90$6.50--
$290.00Sep 18$9.80$14.00$11.90$12.11 07/07$10.60–$35.50$11.90--
$290.00Dec 18$23.20$27.00$25.10$22.60 07/08$22.30–$49.70$23.20--
$210.00Jul 17$41.50$44.70$43.10$43.00 06/15$36.60–$88.10$43.00--
$210.00Sep 18$49.50$52.80$51.15$46.78 06/11$46.10–$91.90$49.50--
$210.00Dec 18$59.60$64.30$61.95$73.10 06/17$56.80–$100.10$61.95--
$300.00Jul 17$0.00$2.35$1.18$1.23 07/08$0.90–$12.75$1.18--
$300.00Aug 21$3.50$7.10$5.30$12.00 07/06$4.55–$24.95$5.30--
$300.00Sep 18$7.50$11.70$9.60$8.00 07/08$8.55–$30.60$8.00--
$300.00Dec 18$20.30$24.00$22.15$25.00 07/09$19.80–$45.25$22.15--
$200.00Jul 17$51.50$54.60$53.05$73.13 06/24$46.60–$98.10$53.05--
$200.00Aug 21$54.50$58.00$56.25$52.93 07/07$50.25–$99.60$54.50--
$200.00Sep 18$57.50$61.00$59.25$75.95 06/17$53.60–$100.95$59.25--
$200.00Dec 18$66.50$71.00$68.75$75.60 07/02$63.25–$108.10$68.75--
$310.00Jul 17$0.00$2.20$1.10$0.24 07/08$1.08–$8.20$0.24--
$310.00Aug 21$2.00$5.70$3.85$15.38 07/01$3.35–$20.75$3.85--
$310.00Dec 18$17.80$21.00$19.40$28.00 07/06$17.35–$41.20$19.40--
$195.00Sep 18$61.50$64.90$63.20$71.20 06/17$57.35–$105.55$63.20--
$190.00Sep 18$66.00$69.20$67.60$38.86 05/22$61.30–$110.45$66.00--
$190.00Dec 18$73.50$78.10$75.80$92.17 06/23$70.10–$116.40$75.80--
$320.00Jul 17$0.00$0.90$0.45$1.40 07/02$0.40–$5.10$0.45--
$320.00Aug 21$1.00$4.60$2.80$3.66 07/09$2.45–$16.80$2.80--
$320.00Sep 18$4.00$7.90$5.95$7.80 07/07$5.20–$22.60$5.95--
$320.00Dec 18$15.70$19.50$17.60$36.60 06/30$15.65–$37.40$17.60--
$185.00Dec 18$77.50$81.50$79.50$58.00 05/26$73.65–$120.55$77.50--
$180.00Sep 18$74.50$78.20$76.35$48.00 06/01$70.20–$120.05$74.50--
$180.00Dec 18$81.00$85.30$83.15$60.00 06/09$77.50–$124.80$81.00--
$330.00Jul 17$0.00$2.15$1.08$1.00 06/22$1.08–$3.33$1.00--
$330.00Sep 18$3.00$6.60$4.80$14.60 06/25$4.35–$18.75$4.80--
$330.00Dec 18$13.70$17.50$15.60$9.50 06/10$13.70–$33.80$13.70--
$175.00Jul 17$76.50$79.50$78.00$99.21 06/18$71.75–$122.95$78.00--
$175.00Sep 18$79.30$82.30$80.80$61.70 06/11$74.50–$124.80$79.30--
$175.00Dec 18$85.00$89.30$87.15$87.00 06/15$81.15–$129.15$87.00--
$170.00Dec 18$89.50$93.20$91.35$73.00 06/11$85.10–$133.55$89.50--
$340.00Sep 18$2.00$5.60$3.80$3.42 06/09$3.40–$16.10$3.42--
$165.00Sep 18$88.50$91.90$90.20$53.96 05/14$83.75–$134.65$88.50--
$350.00Aug 21$0.00$2.90$1.45$2.90 07/02$1.30–$9.00$1.45--
$350.00Sep 18$1.50$4.80$3.15$2.50 07/07$2.90–$13.75$2.50--
$350.00Dec 18$10.50$14.40$12.45$25.80 06/29$10.90–$27.45$12.45--
$150.00Dec 18$106.50$110.40$108.45$138.00 06/29$101.90–$151.95$108.45--
$360.00Dec 18$9.00$13.00$11.00$16.40 06/23$9.55–$24.85$11.00--
$145.00Dec 18$111.00$114.70$112.85$125.30 06/17$106.30–$156.60$112.85--
$370.00Sep 18$0.00$3.40$1.70$7.10 06/25$1.70–$10.15$1.70--
$370.00Dec 18$7.60$12.30$9.95$21.97 06/30$8.45–$22.45$9.95--
$130.00Dec 18$124.50$128.70$126.60$110.30 06/11$120.00–$170.80$124.50--
$125.00Dec 18$129.50$133.20$131.35$91.30 05/14$124.55–$175.70$129.50--
$120.00Sep 18$132.00$136.50$134.25$126.79 06/12$127.30–$178.80$132.00--
$120.00Dec 18$134.00$138.00$136.00$128.50 06/12$129.15–$180.25$134.00--
$390.00Aug 21$0.00$2.30$1.15$2.80 06/25$1.13–$3.63$1.15--
$390.00Dec 18$5.60$9.80$7.70$12.55 07/06$6.65–$18.35$7.70--
$400.00Sep 18$0.00$2.55$1.27$5.30 06/29$1.27–$6.50$1.27--
$400.00Dec 18$5.00$9.00$7.00$10.90 06/23$5.90–$16.80$7.00--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$2.50$6.40$4.45$4.00 07/02$1.55–$13.60$4.00--
$260.00Jul 17$8.50$12.00$10.25$3.73 06/29$2.08–$19.30$8.50--
$260.00Aug 21$20.50$24.50$22.50$18.75 07/02$8.85–$26.30$20.50--
$240.00Jul 17$0.10$3.80$1.95$4.70 06/22$1.38–$9.40$1.95--
$240.00Aug 21$10.20$14.50$12.35$10.15 07/02$4.10–$15.40$10.20--
$240.00Dec 18$25.50$30.00$27.75$34.86 06/11$15.65–$30.45$27.75--
$270.00Jul 17$16.50$19.40$17.95$74.00 05/20$3.40–$25.45$17.95--
$270.00Sep 18$31.30$35.50$33.40$22.20 06/25$16.20–$37.35$31.30--
$230.00Jul 17$0.00$3.00$1.50$2.00 07/07$0.75–$5.90$1.50--
$230.00Aug 21$6.60$10.50$8.55$10.40 07/07$2.60–$11.30$8.55--
$230.00Dec 18$21.00$25.20$23.10$14.27 07/01$12.50–$25.50$21.00--
$280.00Jul 17$25.80$28.60$27.20$25.70 07/10$5.85–$33.85$25.80--
$280.00Sep 18$38.30$42.00$40.15$28.90 06/26$20.35–$44.60$38.30--
$280.00Dec 18$48.40$53.00$50.70$47.00 07/10$31.50–$54.45$48.40--
$220.00Jul 17$0.00$2.35$1.18$1.05 06/22$1.10–$3.30$1.05--
$220.00Aug 21$4.00$7.80$5.90$7.10 07/07$1.90–$7.35$5.90--
$220.00Dec 18$16.80$21.10$18.95$11.65 07/01$9.95–$20.90$16.80--
$290.00Aug 21$41.50$44.90$43.20$21.60 06/30$20.35–$48.40$41.50--
$290.00Sep 18$45.60$49.00$47.30$34.20 06/22$25.00–$52.30$45.60--
$210.00Jul 17$0.00$2.25$1.13$2.75 06/12$1.08–$2.13$1.13--
$210.00Sep 18$4.60$8.90$6.75$6.28 06/17$2.20–$8.40$6.28--
$300.00Sep 18$52.50$56.40$54.45$32.50 06/30$30.10–$60.30$52.50--
$300.00Dec 18$62.80$66.50$64.65$46.20 06/29$42.05–$68.80$62.80--
$200.00Jul 17$0.00$1.50$0.75$1.80 06/22$0.40–$1.60$0.75--
$310.00Dec 18$70.40$74.00$72.20$49.70 06/30$47.70–$76.40$70.40--
$195.00Jul 17$0.00$2.15$1.08$1.40 06/15$1.08–$2.40$1.08--
$195.00Dec 18$8.00$12.40$10.20$25.50 05/20$5.15–$11.80$10.20--
$190.00Jul 17$0.00$2.15$1.08$2.78 06/12$1.08–$2.40$1.08--
$320.00Sep 18$69.00$72.90$70.95$48.20 06/29$41.90–$77.35$69.00--
$320.00Dec 18$77.60$82.00$79.80$58.90 07/01$53.85–$84.75$77.60--
$180.00Sep 18$0.00$4.40$2.20$1.51 07/01$1.38–$2.60$1.51--
$180.00Dec 18$4.50$8.70$6.60$11.63 05/26$3.20–$7.85$6.60--
$175.00Jul 17$0.00$2.15$1.08$3.44 05/14$1.08–$2.40$1.08--
$175.00Sep 18$0.00$4.00$2.00$6.09 06/05$1.33–$2.10$2.00--
$170.00Sep 18$0.00$3.60$1.80$1.32 07/01$1.27–$1.90$1.32--
$340.00Dec 18$94.40$98.00$96.20$119.60 06/05$66.80–$101.25$96.20--
$165.00Jul 17$0.00$2.15$1.08$2.14 05/14$1.05–$2.40$1.08--
$165.00Dec 18$2.00$6.00$4.00$6.00 06/11$2.20–$4.75$4.00--
$160.00Sep 18$0.00$2.65$1.33$2.20 06/11$1.18–$1.70$1.33--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$2.40$0.05--
$370.00Aug 21$114.50$118.70$116.60$89.90 07/01$76.30–$123.70$114.50--
$130.00Dec 18$0.00$2.80$1.40$1.43 07/06$1.27–$2.25$1.40--
$125.00Dec 18$0.00$2.60$1.30$1.29 07/06$1.23–$2.05$1.29--
$120.00Dec 18$0.00$2.45$1.23$1.65 06/02$1.18–$1.43$1.23--
$400.00Aug 21$144.80$148.70$146.75$118.40 07/01$103.90–$153.70$144.80--

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 6
Put/Call Ratio 0.35
Net Difference 11

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 249
Total Puts 72
Average Put/Call Ratio 0.81
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