Tour v346
MTRN
MATERION CORP
$245.12 +0.91%
$243.27 (-0.75%)🌙
as of 07/17 07:01 PM
(7/16 18:46) ◀
|
Friday, July 17, 2026 (7:01pm)
January 2026
|
▶ (7/20 18:49)
◀ 7/17 19:01 ▶

Option Volume

Detail
ℹ
Current (07/17) 10
Calls: 1 (10%)
Puts: 9 (90%)
Prior (07/16) 6
Calls: 3 (50%)
Puts: 3 (50%)
Current vs Prior +66.67%
Calls: -66.67% (Calls)
Puts: +200.00% (Puts)
Prior 7-Day Total 176
Calls: 114 (65%)
Puts: 62 (35%)
Prior 7-Day Average 25
Calls: 16 (65%)
Puts: 8 (35%)
Current vs Prior 7-Day Avg -60.23%
Calls: -93.86%
Puts: +1.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17) $5.7K
Calls: $160 (3%)
Puts: $5.5K (97%)
Prior (07/16) $11.1K
Calls: $9.3K (84%)
Puts: $1.8K (16%)
Current vs Prior -48.94%
Calls: -98.28%
Puts: +204.42%
Prior 7-Day Total $438.9K
Calls: $186.6K (43%)
Puts: $252.2K (57%)
Prior 7-Day Average $62.7K
Calls: $26.7K (43%)
Puts: $36.0K (57%)
Current vs Prior 7-Day Avg -90.96%
Calls: -99.40%
Puts: -84.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17) 9.00
Prior (07/16) 1.00
Current vs Prior +800.00%
Prior 7-Day Average 1.11
Current vs Prior 7-Day Avg +712.11%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17) --
Calls: -- (--)
Puts: -- (--)
Prior (07/16) --
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 4.08% | 17.09%4.08% | 17.09%
Prior 5.19% | 17.33%5.19% | 17.33%
Current vs Prior +229.53% | +21.69%-21.35% | -1.38%
Prior 7-Day Avg 7.54% | 17.50%7.54% | 17.50%
Current vs 7-Day Avg +126.80% | +20.53%-45.87% | -2.32%
Prior 7-Day Eod 5.19% | 17.33%5.19% | 17.33%
Current vs 7-Day Eod +229.53% | +21.69%-21.35% | -1.38%
Sentiment BEARISHBULLISH

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 97% of dollar volume in puts ($5.5K) vs calls ($160). Above-average activity with volume up 67% vs prior. Extreme bearish P/C ratio of 9.00 - heavy put buying. P/C ratio rising 800% - increased hedging/bearish positioning.

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 BEARISH
Current BEARISH
Prior NEUTRAL
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. 1 found (avg delta 0.84, highest 0.84)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1713.4016.90$15.1523.1%30.84--

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 5, top 3)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Jul 1713.4016.90$15.1523.1%30.84--
$180.00Aug 210.002.90$1.45200.0%10.06--
$185.00Aug 210.003.10$1.55200.0%10.07--

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 49.00, avg 49.00)

BULL CALL (0)
No bull call found
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.10$4.90$0.1049.00$184.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.02, avg 0.02)

BEAR CALL (0)
No bear call found
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$0.10$0.10$4.900.02$184.90

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 $-1.35, 1 credits)

CALLS (0)
No calls found
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Aug 21-$1.35$3.65

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$0.00$0.05$0.03$11.42 07/10$0.03–$49.05$0.03--
$250.00Aug 21$14.30$18.40$16.35$20.21 07/07$15.75–$55.30$16.35--
$250.00Sep 18$19.60$23.90$21.75$31.75 06/16$21.05–$59.25$21.75--
$250.00Dec 18$32.60$37.00$34.80$72.00 06/30$33.70–$72.05$34.80--
$240.00Jul 17$3.20$6.80$5.00$21.80 07/10$4.95–$58.60$5.00--
$240.00Sep 18$24.30$28.60$26.45$27.35 07/08$25.70–$66.55$26.45--
$240.00Dec 18$37.00$41.30$39.15$64.50 06/22$38.00–$78.45$39.15--
$260.00Jul 17$0.00$2.15$1.08$4.97 07/07$1.08–$40.35$1.08--
$260.00Sep 18$15.50$19.80$17.65$17.00 06/02$17.20–$52.30$17.00--
$260.00Dec 18$28.60$32.90$30.75$47.20 07/06$29.70–$65.40$30.75--
$230.00Jul 17$13.20$16.30$14.75$48.10 06/22$13.60–$68.10$14.75--
$230.00Sep 18$29.50$33.80$31.65$57.23 06/18$30.90–$74.45$31.65--
$230.00Dec 18$42.00$45.90$43.95$69.55 06/22$42.90–$85.25$43.95--
$270.00Jul 17$0.00$2.15$1.08$8.75 07/02$1.08–$31.60$1.08--
$270.00Aug 21$7.20$11.40$9.30$15.06 07/09$9.30–$41.45$9.30--
$270.00Sep 18$12.10$16.40$14.25$23.11 07/02$13.95–$46.45$14.25--
$270.00Dec 18$25.10$29.50$27.30$29.40 07/07$26.20–$59.60$27.30--
$220.00Jul 17$23.20$26.80$25.00$57.50 06/22$23.35–$78.20$25.00--
$220.00Aug 21$31.00$34.90$32.95$69.90 06/29$32.15–$80.80$32.95--
$220.00Sep 18$35.50$39.40$37.45$38.00 07/08$36.75–$82.85$37.45--
$220.00Dec 18$47.50$51.20$49.35$64.70 07/06$48.15–$92.30$49.35--
$280.00Jul 17$0.00$0.25$0.13$1.45 07/07$0.13–$24.20$0.13--
$280.00Aug 21$4.90$8.80$6.85$23.50 07/02$6.85–$35.45$6.85--
$280.00Sep 18$9.00$13.40$11.20$18.70 07/10$11.05–$40.85$11.20--
$280.00Dec 18$21.80$26.50$24.15$29.80 07/10$23.15–$54.65$24.15--
$210.00Jul 17$33.20$36.80$35.00$43.00 06/15$33.10–$88.10$35.00--
$210.00Sep 18$42.50$45.90$44.20$46.78 06/11$42.95–$91.90$44.20--
$210.00Dec 18$53.10$56.90$55.00$73.10 06/17$53.80–$100.10$55.00--
$290.00Jul 17$0.00$0.30$0.15$1.65 07/07$0.15–$17.90$0.15--
$290.00Aug 21$3.00$7.00$5.00$6.50 07/08$5.00–$29.90$5.00--
$290.00Sep 18$7.00$11.00$9.00$12.11 07/07$8.85–$35.50$9.00--
$290.00Dec 18$19.20$23.50$21.35$22.60 07/08$20.35–$49.70$21.35--
$200.00Jul 17$43.10$46.70$44.90$73.13 06/24$43.10–$98.10$44.90--
$200.00Aug 21$47.00$50.00$48.50$52.93 07/07$46.85–$99.60$48.50--
$200.00Sep 18$50.00$53.20$51.60$75.95 06/17$49.90–$100.95$51.60--
$200.00Dec 18$59.50$63.20$61.35$75.60 07/02$60.25–$108.10$61.35--
$195.00Sep 18$54.00$57.10$55.55$71.20 06/17$53.80–$105.55$55.55--
$300.00Jul 17$0.00$0.25$0.13$1.23 07/08$0.13–$12.75$0.13--
$300.00Aug 21$1.50$5.40$3.45$12.00 07/06$3.40–$24.95$3.45--
$300.00Sep 18$5.00$9.00$7.00$8.00 07/08$7.00–$30.60$7.00--
$300.00Dec 18$16.30$21.00$18.65$25.00 07/09$18.00–$45.25$18.65--
$190.00Sep 18$58.00$61.10$59.55$38.86 05/22$57.85–$110.45$58.00--
$190.00Dec 18$66.50$70.30$68.40$92.17 06/23$66.90–$116.40$68.40--
$185.00Dec 18$70.00$73.60$71.80$58.00 05/26$70.35–$120.55$70.00--
$310.00Jul 17$0.00$2.15$1.08$0.24 07/08$1.08–$8.20$0.24--
$310.00Aug 21$0.50$4.40$2.45$15.38 07/01$2.45–$20.75$2.45--
$310.00Dec 18$14.50$19.00$16.75$28.00 07/06$16.00–$41.20$16.75--
$180.00Sep 18$66.50$69.80$68.15$48.00 06/01$66.30–$120.05$66.50--
$180.00Dec 18$73.50$77.30$75.40$60.00 06/09$74.10–$124.80$73.50--
$175.00Jul 17$68.10$71.80$69.95$99.21 06/18$68.50–$122.95$69.95--
$175.00Sep 18$71.00$74.70$72.85$61.70 06/11$70.80–$124.80$71.00--
$175.00Dec 18$77.50$81.20$79.35$87.00 06/15$77.80–$129.15$79.35--
$320.00Jul 17$0.00$0.25$0.13$1.40 07/02$0.13–$5.10$0.13--
$320.00Aug 21$0.05$3.80$1.92$3.66 07/09$1.90–$16.80$1.92--
$320.00Sep 18$2.50$6.30$4.40$7.80 07/07$4.40–$22.60$4.40--
$320.00Dec 18$12.60$17.00$14.80$36.60 06/30$14.00–$37.40$14.80--
$170.00Dec 18$81.50$85.10$83.30$73.00 06/11$81.65–$133.55$81.50--
$165.00Sep 18$80.50$83.20$81.85$53.96 05/14$79.95–$134.65$80.50--
$330.00Jul 17$0.00$2.15$1.08$1.00 06/22$1.08–$3.33$1.00--
$330.00Sep 18$1.50$5.30$3.40$14.60 06/25$3.40–$18.75$3.40--
$330.00Dec 18$10.80$15.40$13.10$9.50 06/10$12.45–$33.80$10.80--
$340.00Sep 18$1.00$4.70$2.85$3.42 06/09$2.80–$16.10$2.85--
$150.00Dec 18$98.50$102.10$100.30$138.00 06/29$98.40–$151.95$100.30--
$145.00Dec 18$103.00$106.30$104.65$125.30 06/17$102.85–$156.60$104.65--
$350.00Aug 21$0.00$2.30$1.15$2.90 07/02$1.15–$9.00$1.15--
$350.00Sep 18$0.50$4.10$2.30$2.50 07/07$2.10–$13.75$2.30--
$350.00Dec 18$8.10$12.50$10.30$25.80 06/29$9.65–$27.45$10.30--
$360.00Dec 18$6.90$11.50$9.20$16.40 06/23$8.65–$24.85$9.20--
$130.00Dec 18$116.50$120.30$118.40$110.30 06/11$116.40–$170.80$116.50--
$125.00Dec 18$121.00$124.80$122.90$91.30 05/14$121.05–$175.70$121.00--
$370.00Sep 18$0.00$3.40$1.70$7.10 06/25$1.55–$10.15$1.70--
$370.00Dec 18$6.00$10.30$8.15$21.97 06/30$7.60–$22.45$8.15--
$120.00Sep 18$123.50$128.00$125.75$126.79 06/12$124.00–$178.80$125.75--
$120.00Dec 18$125.50$129.50$127.50$128.50 06/12$125.70–$180.25$127.50--
$390.00Aug 21$0.00$2.15$1.08$2.80 06/25$1.08–$3.63$1.08--
$390.00Dec 18$4.20$8.70$6.45$12.55 07/06$6.10–$18.35$6.45--
$400.00Sep 18$0.00$2.40$1.20$5.30 06/29$1.20–$6.50$1.20--
$400.00Dec 18$3.50$7.80$5.65$10.90 06/23$5.45–$16.80$5.65--
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Jul 17$3.20$6.80$5.00$4.00 07/02$1.55–$10.75$4.00--
$240.00Jul 17$0.00$2.30$1.15$4.70 06/22$1.15–$5.40$1.15--
$240.00Aug 21$13.50$17.50$15.50$10.15 07/02$4.10–$16.00$13.50--
$240.00Dec 18$28.50$32.60$30.55$34.86 06/11$15.65–$31.20$30.55--
$260.00Jul 17$13.40$16.90$15.15$3.73 06/29$2.08–$17.10$13.40--
$260.00Aug 21$24.70$28.90$26.80$18.75 07/02$8.85–$27.75$24.70--
$230.00Jul 17$0.00$2.45$1.23$2.00 07/07$0.75–$2.50$1.23--
$230.00Aug 21$8.90$12.90$10.90$10.40 07/07$2.60–$11.30$10.40--
$230.00Dec 18$23.50$27.60$25.55$14.27 07/01$12.50–$26.20$23.50--
$270.00Jul 17$23.20$26.90$25.05$74.00 05/20$3.40–$26.80$25.05--
$270.00Sep 18$35.70$40.00$37.85$22.20 06/25$16.20–$39.00$35.70--
$220.00Jul 17$0.00$2.10$1.05$1.05 06/22$1.05–$1.80$1.05--
$220.00Aug 21$5.20$9.30$7.25$7.10 07/07$1.90–$7.50$7.10--
$220.00Dec 18$19.00$22.90$20.95$11.65 07/01$9.95–$21.40$19.00--
$280.00Jul 17$33.70$36.90$35.30$25.70 07/10$5.85–$36.70$33.70--
$280.00Sep 18$42.80$47.10$44.95$28.90 06/26$20.35–$46.25$42.80--
$280.00Dec 18$52.90$57.50$55.20$47.00 07/10$31.50–$55.95$52.90--
$210.00Jul 17$0.00$2.15$1.08$2.75 06/12$1.08–$1.48$1.08--
$210.00Sep 18$6.00$9.70$7.85$6.28 06/17$2.20–$8.20$6.28--
$290.00Aug 21$47.30$51.20$49.25$21.60 06/30$20.35–$50.40$47.30--
$290.00Sep 18$50.50$54.60$52.55$34.20 06/22$25.00–$54.15$50.50--
$200.00Jul 17$0.00$1.50$0.75$1.80 06/22$0.38–$1.18$0.75--
$195.00Jul 17$0.00$2.15$1.08$1.40 06/15$1.08–$2.40$1.08--
$195.00Dec 18$9.50$13.60$11.55$25.50 05/20$5.15–$12.10$11.55--
$300.00Sep 18$58.50$62.90$60.70$32.50 06/30$30.10–$62.40$58.50--
$300.00Dec 18$67.10$72.00$69.55$46.20 06/29$42.05–$70.75$67.10--
$190.00Jul 17$0.00$2.15$1.08$2.78 06/12$1.08–$2.40$1.08--
$310.00Dec 18$75.30$79.50$77.40$49.70 06/30$47.70–$78.55$75.30--
$180.00Sep 18$0.50$4.20$2.35$1.51 07/01$1.38–$2.60$1.51--
$180.00Dec 18$6.00$9.40$7.70$11.63 05/26$3.20–$7.95$7.70--
$175.00Jul 17$0.00$2.15$1.08$3.44 05/14$1.08–$2.40$1.08--
$175.00Sep 18$0.00$3.70$1.85$6.09 06/05$1.33–$2.15$1.85--
$320.00Sep 18$76.20$80.20$78.20$48.20 06/29$41.90–$79.80$76.20--
$320.00Dec 18$83.20$88.00$85.60$58.90 07/01$53.85–$86.70$83.20--
$170.00Sep 18$0.00$3.30$1.65$1.32 07/01$1.27–$1.95$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$6.70$4.85$6.00 06/11$2.20–$5.00$4.85--
$160.00Sep 18$0.00$3.10$1.55$2.20 06/11$1.18–$1.70$1.55--
$155.00Jul 17$0.00$2.15$1.08$0.05 06/22$1.08–$2.40$0.05--
$340.00Dec 18$100.00$104.40$102.20$119.60 06/05$66.80–$103.70$102.20--
$130.00Dec 18$0.00$3.30$1.65$1.43 07/06$1.27–$2.25$1.43--
$125.00Dec 18$0.00$3.00$1.50$1.29 07/06$1.23–$2.05$1.29--
$370.00Aug 21$123.00$127.40$125.20$89.90 07/01$76.30–$127.25$123.00--
$120.00Dec 18$0.00$2.70$1.35$1.65 06/02$1.18–$1.43$1.35--
$400.00Aug 21$152.90$157.40$155.15$118.40 07/01$103.90–$157.25$152.90--

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 1
Total Puts 9
Put/Call Ratio 9.00
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 3
Put/Call Ratio 1.00
Net Difference --

Prior 7-Day Put/Call Summary

Total Calls 114
Total Puts 62
Average Put/Call Ratio 1.11
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