Tour v381
MTRN
MATERION CORP
$254.83 +5.28%
$255.00 (+0.07%)🌙
as of 07/21 06:49 PM
(7/20 18:49) ◀
|
Tuesday, July 21, 2026 (6:49pm)
January 2026
|
▶ (7/22 20:04)
◀ 7/21 18:49 ▶

Option Volume

Detail
ℹ
Current (07/21) 16
Calls: 4 (25%)
Puts: 12 (75%)
Prior (07/20) 6
Calls: 6 (100%)
Puts: -- (0%)
Current vs Prior +166.67%
Calls: -33.33% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 144
Calls: 73 (51%)
Puts: 71 (49%)
Prior 7-Day Average 20
Calls: 10 (51%)
Puts: 10 (49%)
Current vs Prior 7-Day Avg -22.22%
Calls: -61.64%
Puts: +18.31%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $70.4K
Calls: $8.7K (12%)
Puts: $61.7K (88%)
Prior (07/20) $2.9K
Calls: $2.9K (62%)
Puts: $1.8K (38%)
Current vs Prior +2303.38%
Calls: +198.16%
Puts: +3307.90%
Prior 7-Day Total $372.4K
Calls: $114.6K (31%)
Puts: $257.8K (69%)
Prior 7-Day Average $53.2K
Calls: $16.4K (31%)
Puts: $36.8K (69%)
Current vs Prior 7-Day Avg +32.37%
Calls: -46.66%
Puts: +67.52%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 3.00
Prior (07/20) --
Current vs Prior +0.00%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg +59.02%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) --
Calls: -- (--)
Puts: -- (--)
Prior (07/20) --
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 (08/21) | Next (09/18)
Current 15.70% | 19.95%
Prior 16.63% | 20.78%
Current vs Prior -5.61% | -3.98%
Prior 7-Day Avg 9.67% | 18.41%
Current vs 7-Day Avg +62.30% | +8.42%
Prior 7-Day Eod 16.63% | 20.78%
Current vs 7-Day Eod -5.61% | -3.98%
Sentiment BULLISH

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 88% of dollar volume in puts ($61.7K) vs calls ($8.7K). Massive premium surge with dollar volume up 2303% vs prior. Unusually high activity with volume up 167% vs prior - elevated interest. Extreme bearish P/C ratio of 3.00 - heavy put buying.

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 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 2 of results (avg 4.7%, best 3.9%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2175.2078.20$76.703.9%10.89--
$320.00Aug 2165.4069.10$67.255.5%10.88--

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 0.89, highest 0.89)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$330.00Aug 2175.2078.20$76.703.9%10.89--
$320.00Aug 2165.4069.10$67.255.5%10.88--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 8, top 2)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$300.00Aug 212.756.90$4.8385.9%20.20--
$280.00Aug 216.7010.20$8.4541.4%10.32--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 210.002.90$1.45200.0%10.06--
$195.00Aug 210.003.40$1.70200.0%10.07--
$200.00Aug 210.003.60$1.80200.0%10.08--
$320.00Aug 2165.4069.10$67.255.5%10.88--
$330.00Aug 2175.2078.20$76.703.9%10.89--

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. 4 found (best R:R 49.00, avg 18.34)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$300.00Aug 21$3.62$16.38$3.624.52$283.62
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.10$4.90$0.1049.00$199.90
$195.00$190.00Aug 21$0.25$4.75$0.2519.00$194.75
$320.00$200.00Aug 21$65.45$54.55$65.450.83$254.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 17.18, avg 3.73)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$280.00$300.00Aug 21$3.62$3.62$16.380.22$283.62
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$330.00$320.00Aug 21$9.45$9.45$0.5517.18$320.55
$320.00$200.00Aug 21$65.45$65.45$54.551.20$254.55
$195.00$190.00Aug 21$0.25$0.25$4.750.05$194.75
$200.00$195.00Aug 21$0.10$0.10$4.900.02$199.90

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. 6 found (cheapest 2.46% of stock, avg 3.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$300.00$190.00Aug 21$4.83$1.45$6.28$183.72$306.28
$300.00$195.00Aug 21$4.83$1.70$6.53$188.47$306.53
$300.00$200.00Aug 21$4.83$1.80$6.63$193.37$306.63
$280.00$190.00Aug 21$8.45$1.45$9.90$180.10$289.90
$280.00$195.00Aug 21$8.45$1.70$10.15$184.85$290.15
$280.00$200.00Aug 21$8.45$1.80$10.25$189.75$290.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.24, avg credit $3.79)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/195280/300Aug 21$3.87$16.130.24$191.13$283.87
195/200280/300Aug 21$3.72$16.280.23$196.28$283.72

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. 4 found (best net $-1.21, 3 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$280.00$300.001:2Aug 21-$1.21$18.79
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$190.001:2Aug 21-$1.20$3.80
$200.00$195.001:2Aug 21-$1.60$3.40
$320.00$200.001:2Aug 21$63.65$56.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.63%, avg 1.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$280.00Aug 21$6.700.329.9%2.63%12.51%1--
$300.00Aug 21$2.750.2017.7%1.08%18.80%2--

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. 100 contracts (avg 57 vol/day, 100 traded recently)

MTRN averages only 57 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 (65)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$250.00Aug 21$18.50$21.90$20.20$20.21 07/07$14.35–$55.30$20.20--
$250.00Sep 18$23.60$27.90$25.75$31.75 06/16$19.75–$59.25$25.75--
$250.00Dec 18$37.50$41.80$39.65$72.00 06/30$32.50–$72.05$39.65--
$260.00Sep 18$19.30$23.20$21.25$17.00 06/02$16.00–$52.30$19.30--
$260.00Dec 18$33.10$37.40$35.25$47.20 07/06$28.75–$65.40$35.25--
$240.00Sep 18$29.10$33.20$31.15$27.35 07/08$24.10–$66.55$29.10--
$240.00Dec 18$42.60$46.90$44.75$64.50 06/22$37.05–$78.45$44.75--
$270.00Aug 21$9.80$13.60$11.70$11.50 07/13$8.05–$41.45$11.50--
$270.00Sep 18$15.20$19.10$17.15$23.11 07/02$12.55–$46.45$17.15--
$270.00Dec 18$29.00$33.30$31.15$29.40 07/07$25.25–$59.60$29.40--
$230.00Sep 18$35.00$39.00$37.00$57.23 06/18$29.10–$74.45$37.00--
$230.00Dec 18$47.90$52.20$50.05$69.55 06/22$41.70–$85.25$50.05--
$280.00Aug 21$6.70$10.20$8.45$5.95 07/16$5.60–$35.45$6.70--
$280.00Sep 18$11.90$16.00$13.95$13.88 07/14$9.85–$40.85$13.88--
$280.00Dec 18$25.20$29.70$27.45$29.80 07/10$22.25–$54.65$27.45--
$220.00Aug 21$38.00$41.30$39.65$69.90 06/29$30.05–$80.80$39.65--
$220.00Sep 18$42.00$45.40$43.70$42.68 07/14$34.65–$82.85$42.68--
$220.00Dec 18$53.90$58.30$56.10$64.70 07/06$46.75–$92.30$56.10--
$290.00Aug 21$4.40$8.50$6.45$6.50 07/08$3.95–$29.90$6.45--
$290.00Sep 18$9.00$13.00$11.00$11.50 07/13$7.85–$35.50$11.00--
$290.00Dec 18$22.10$26.50$24.30$22.60 07/08$19.55–$49.70$22.60--
$210.00Sep 18$49.50$53.00$51.25$46.78 06/11$41.30–$91.90$49.50--
$210.00Dec 18$60.80$64.20$62.50$73.10 06/17$52.60–$100.10$62.50--
$210.00Mar 19$68.50$72.60$70.55$65.51 07/16$61.15–$70.55$68.50--
$300.00Aug 21$2.75$6.90$4.83$5.00 07/15$2.55–$24.95$4.83--
$300.00Sep 18$6.80$10.90$8.85$8.83 07/15$6.00–$30.60$8.83--
$300.00Dec 18$19.30$24.00$21.65$21.63 07/14$17.15–$45.25$21.63--
$200.00Aug 21$55.50$58.30$56.90$52.93 07/07$45.20–$99.60$55.50--
$200.00Sep 18$57.50$61.10$59.30$75.95 06/17$48.45–$100.95$59.30--
$200.00Dec 18$67.50$71.00$69.25$75.60 07/02$59.05–$108.10$69.25--
$310.00Aug 21$1.65$4.90$3.28$15.38 07/01$1.80–$20.75$3.28--
$310.00Dec 18$16.70$21.20$18.95$28.00 07/06$15.15–$41.20$18.95--
$195.00Sep 18$62.00$65.30$63.65$61.72 07/14$52.65–$105.55$62.00--
$190.00Sep 18$66.00$69.70$67.85$38.86 05/22$56.70–$110.45$66.00--
$190.00Dec 18$74.20$78.20$76.20$92.17 06/23$65.60–$116.40$76.20--
$320.00Aug 21$0.85$4.30$2.58$3.66 07/09$1.50–$16.80$2.58--
$320.00Sep 18$3.50$7.50$5.50$7.80 07/07$3.65–$22.60$5.50--
$320.00Dec 18$14.40$19.00$16.70$36.60 06/30$13.20–$37.40$16.70--
$185.00Dec 18$78.00$81.90$79.95$58.00 05/26$69.15–$120.55$78.00--
$180.00Sep 18$76.00$78.80$77.40$48.00 06/01$65.20–$120.05$76.00--
$180.00Dec 18$82.00$85.80$83.90$60.00 06/09$73.00–$124.80$82.00--
$330.00Aug 21$0.00$4.60$2.30$1.05 07/17$1.40–$13.55$1.05--
$330.00Sep 18$2.50$6.40$4.45$14.60 06/25$2.95–$18.75$4.45--
$330.00Dec 18$12.40$17.00$14.70$9.50 06/10$11.75–$33.80$12.40--
$175.00Sep 18$80.50$83.40$81.95$61.70 06/11$69.70–$124.80$80.50--
$175.00Dec 18$86.00$89.80$87.90$87.00 06/15$76.85–$129.15$87.00--
$170.00Sep 18$85.00$88.10$86.55$83.81 07/14$74.25–$129.70$85.00--
$170.00Dec 18$90.00$93.70$91.85$73.00 06/11$80.35–$133.55$90.00--
$340.00Sep 18$1.50$5.40$3.45$3.42 06/09$2.30–$16.10$3.42--
$350.00Aug 21$0.00$3.70$1.85$2.90 07/02$1.15–$9.00$1.85--
$350.00Sep 18$1.00$4.90$2.95$2.50 07/07$1.70–$13.75$2.50--
$350.00Dec 18$9.10$13.70$11.40$11.84 07/14$8.90–$27.45$11.40--
$150.00Dec 18$107.50$110.90$109.20$138.00 06/29$97.15–$151.95$109.20--
$360.00Dec 18$8.00$12.40$10.20$16.40 06/23$7.80–$24.85$10.20--
$145.00Dec 18$112.00$115.40$113.70$125.30 06/17$101.80–$156.60$113.70--
$370.00Sep 18$0.00$4.10$2.05$7.10 06/25$1.40–$10.15$2.05--
$370.00Dec 18$7.00$11.20$9.10$21.97 06/30$7.05–$22.45$9.10--
$130.00Dec 18$125.50$129.20$127.35$110.30 06/11$115.35–$170.80$125.50--
$120.00Sep 18$133.50$137.10$135.30$126.79 06/12$122.95–$178.80$133.50--
$120.00Dec 18$135.00$138.70$136.85$128.50 06/12$125.00–$180.25$135.00--
$390.00Aug 21$0.10$2.20$1.15$0.75 07/14$1.00–$3.63$0.75--
$390.00Dec 18$5.00$9.20$7.10$12.55 07/06$5.35–$18.35$7.10--
$115.00Dec 18$140.00$143.50$141.75$137.50 07/13$129.60–$185.25$140.00--
$400.00Sep 18$0.00$2.85$1.43$5.30 06/29$1.20–$6.50$1.43--
$400.00Dec 18$4.50$8.50$6.50$6.55 07/14$4.80–$16.80$6.50--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$18.00$21.60$19.80$18.75 07/02$8.85–$27.80$18.75--
$240.00Aug 21$8.10$12.10$10.10$10.15 07/02$4.10–$16.00$10.10--
$240.00Dec 18$24.40$28.50$26.45$34.86 06/11$15.65–$31.20$26.45--
$270.00Sep 18$29.00$33.20$31.10$22.20 06/25$16.20–$39.30$29.00--
$230.00Aug 21$4.60$8.70$6.65$12.26 07/16$2.60–$11.30$6.65--
$230.00Dec 18$19.80$24.00$21.90$14.27 07/01$12.50–$26.20$19.80--
$280.00Sep 18$35.70$39.80$37.75$28.90 06/26$20.35–$46.50$35.70--
$280.00Dec 18$46.70$50.90$48.80$47.00 07/10$31.50–$56.25$47.00--
$220.00Aug 21$2.50$6.20$4.35$7.10 07/07$1.90–$7.50$4.35--
$220.00Dec 18$15.80$20.00$17.90$11.65 07/01$9.95–$21.40$15.80--
$290.00Aug 21$39.10$42.70$40.90$21.60 06/30$20.35–$51.00$39.10--
$290.00Sep 18$42.90$47.00$44.95$34.20 06/22$25.00–$54.50$42.90--
$210.00Aug 21$0.50$4.60$2.55$5.31 07/16$1.50–$4.90$2.55--
$210.00Sep 18$3.50$7.50$5.50$7.60 07/14$2.20–$8.20$5.50--
$300.00Sep 18$50.70$54.90$52.80$32.50 06/30$30.10–$62.70$50.70--
$300.00Dec 18$60.70$64.90$62.80$46.20 06/29$42.05–$71.15$60.70--
$310.00Dec 18$68.10$72.30$70.20$49.70 06/30$47.70–$79.20$68.10--
$195.00Dec 18$7.80$11.90$9.85$25.50 05/20$5.15–$12.10$9.85--
$320.00Sep 18$67.70$71.50$69.60$48.20 06/29$41.90–$80.50$67.70--
$320.00Dec 18$75.90$79.90$77.90$58.90 07/01$53.85–$87.25$75.90--
$185.00Aug 21$0.00$2.95$1.48$1.75 07/17$0.85–$1.70$1.48--
$180.00Aug 21$0.00$2.70$1.35$1.25 07/17$1.35–$1.45$1.25--
$180.00Sep 18$0.00$3.80$1.90$1.51 07/01$1.38–$2.60$1.51--
$180.00Dec 18$4.00$8.50$6.25$11.63 05/26$3.20–$7.95$6.25--
$175.00Sep 18$0.00$3.40$1.70$2.45 07/17$1.33–$2.15$1.70--
$170.00Sep 18$0.00$3.00$1.50$1.90 07/17$1.27–$1.95$1.50--
$340.00Dec 18$92.30$96.00$94.15$119.60 06/05$66.80–$104.10$94.15--
$165.00Sep 18$0.00$2.95$1.48$1.50 07/17$1.23–$1.80$1.48--
$165.00Dec 18$2.00$5.90$3.95$6.00 06/11$2.20–$5.00$3.95--
$160.00Sep 18$0.00$2.75$1.38$1.20 07/17$1.18–$1.70$1.20--
$370.00Aug 21$114.20$117.00$115.60$89.90 07/01$76.30–$128.00$114.20--
$130.00Dec 18$0.00$3.20$1.60$1.00 07/14$1.27–$2.25$1.00--
$125.00Dec 18$0.00$2.90$1.45$1.29 07/06$1.23–$2.05$1.29--
$120.00Dec 18$0.00$2.70$1.35$1.65 06/02$1.18–$1.43$1.35--
$400.00Aug 21$143.80$147.60$145.70$118.40 07/01$103.90–$158.25$143.80--

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 4
Total Puts 12
Put/Call Ratio 3.00
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 6
Total Puts --
Put/Call Ratio --
Net Difference 6

Prior 7-Day Put/Call Summary

Total Calls 73
Total Puts 71
Average Put/Call Ratio 1.89
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