Tour v388
MTRN
MATERION CORP
$250.66 -1.64%
$250.25 (-0.16%)🌙
as of 07/22 08:04 PM
(7/21 18:49) ◀
|
Wednesday, July 22, 2026 (8:04pm)
January 2026
|
▶ (7/23 18:52)
◀ 7/22 20:04 ▶

Option Volume

Detail
ℹ
Current (07/22) 28
Calls: 22 (79%)
Puts: 6 (21%)
Prior (07/21) 16
Calls: 4 (25%)
Puts: 12 (75%)
Current vs Prior +75.00%
Calls: +450.00% (Calls)
Puts: -50.00% (Puts)
Prior 7-Day Total 92
Calls: 60 (65%)
Puts: 32 (35%)
Prior 7-Day Average 13
Calls: 8 (65%)
Puts: 4 (35%)
Current vs Prior 7-Day Avg +113.04%
Calls: +156.67%
Puts: +31.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $130.7K
Calls: $129.8K (99%)
Puts: $911 (1%)
Prior (07/21) $70.4K
Calls: $8.7K (12%)
Puts: $61.7K (88%)
Current vs Prior +85.65%
Calls: +1386.03%
Puts: -98.52%
Prior 7-Day Total $170.9K
Calls: $96.7K (57%)
Puts: $74.1K (43%)
Prior 7-Day Average $24.4K
Calls: $13.8K (57%)
Puts: $10.6K (43%)
Current vs Prior 7-Day Avg +435.56%
Calls: +839.28%
Puts: -91.40%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.27
Prior (07/21) 3.00
Current vs Prior -90.91%
Prior 7-Day Average 1.89
Current vs Prior 7-Day Avg -85.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) --
Calls: -- (--)
Puts: -- (--)
Prior (07/21) --
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 15.98% | 20.25%
Prior 15.70% | 19.95%
Current vs Prior +1.79% | +1.46%
Prior 7-Day Avg 10.76% | 18.75%
Current vs 7-Day Avg +48.52% | +7.96%
Prior 7-Day Eod 15.70% | 19.95%
Current vs 7-Day Eod +1.79% | +1.46%
Sentiment BEARISH

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 99% of dollar volume in calls ($129.8K) vs puts ($911). Elevated premium activity with dollar volume up 86% vs prior. Dollar volume significantly above 7-day average (436% higher). Above-average activity with volume up 75% vs prior.

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. 1 found (avg delta 0.54, highest 0.54)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2116.1019.50$17.8019.1%20.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 4 active (total vol 5, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2116.1019.50$17.8019.1%20.54--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.002.60$1.30200.0%10.06--
$195.00Aug 210.003.10$1.55200.0%10.07--
$200.00Aug 210.003.50$1.75200.0%10.08--

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. 2 found (best R:R 39.00, avg 31.50)

BULL CALL (0)
No bull call found
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$185.00Aug 21$0.25$9.75$0.2539.00$194.75
$200.00$195.00Aug 21$0.20$4.80$0.2024.00$199.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.04, avg 0.04)

BEAR CALL (0)
No bear call found
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Aug 21$0.20$0.20$4.800.04$199.80
$195.00$185.00Aug 21$0.25$0.25$9.750.03$194.75

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. 2 found (best net $-1.05, 2 credits)

CALLS (0)
No calls found
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$195.00$185.001:2Aug 21-$1.05$8.95
$200.00$195.001:2Aug 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. 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$16.10$19.50$17.80$20.21 07/07$14.35–$55.30$17.80--
$250.00Sep 18$21.30$25.20$23.25$31.75 06/16$19.75–$59.25$23.25--
$250.00Dec 18$35.00$39.70$37.35$72.00 06/30$32.50–$72.05$37.35--
$260.00Sep 18$17.10$21.00$19.05$17.00 06/02$16.00–$52.30$17.10--
$260.00Dec 18$30.70$35.30$33.00$47.20 07/06$28.75–$65.40$33.00--
$240.00Sep 18$26.00$30.50$28.25$27.35 07/08$24.10–$66.55$27.35--
$240.00Dec 18$39.60$44.40$42.00$64.50 06/22$37.05–$78.45$42.00--
$270.00Aug 21$8.00$11.90$9.95$11.50 07/13$8.05–$41.45$9.95--
$270.00Sep 18$13.50$17.00$15.25$23.11 07/02$12.55–$46.45$15.25--
$270.00Dec 18$27.50$31.40$29.45$29.40 07/07$25.25–$59.60$29.40--
$230.00Sep 18$32.00$36.30$34.15$57.23 06/18$29.10–$74.45$34.15--
$230.00Dec 18$45.00$49.30$47.15$69.55 06/22$41.70–$85.25$47.15--
$280.00Aug 21$5.10$8.60$6.85$5.95 07/16$5.60–$35.45$5.95--
$280.00Sep 18$10.10$14.00$12.05$13.88 07/14$9.85–$40.85$12.05--
$280.00Dec 18$23.60$28.00$25.80$29.80 07/10$22.25–$54.65$25.80--
$220.00Aug 21$34.00$38.10$36.05$69.90 06/29$30.05–$80.80$36.05--
$220.00Sep 18$38.50$42.70$40.60$42.68 07/14$34.65–$82.85$40.60--
$220.00Dec 18$50.50$55.10$52.80$64.70 07/06$46.75–$92.30$52.80--
$290.00Aug 21$3.00$7.00$5.00$6.50 07/08$3.95–$29.90$5.00--
$290.00Sep 18$7.70$12.00$9.85$11.50 07/13$7.85–$35.50$9.85--
$290.00Dec 18$20.70$25.00$22.85$22.60 07/08$19.55–$49.70$22.60--
$210.00Sep 18$46.00$49.40$47.70$46.78 06/11$41.30–$91.90$46.78--
$210.00Dec 18$56.50$61.20$58.85$73.10 06/17$52.60–$100.10$58.85--
$210.00Mar 19$65.50$69.80$67.65$65.51 07/16$61.15–$70.55$65.51--
$300.00Aug 21$1.75$5.30$3.53$5.00 07/15$2.55–$24.95$3.53--
$300.00Sep 18$5.50$9.80$7.65$8.83 07/15$6.00–$30.60$7.65--
$300.00Dec 18$17.80$22.40$20.10$21.63 07/14$17.15–$45.25$20.10--
$200.00Aug 21$51.00$54.10$52.55$52.93 07/07$45.20–$99.60$52.55--
$200.00Sep 18$54.00$57.00$55.50$75.95 06/17$48.45–$100.95$55.50--
$200.00Dec 18$64.30$68.00$66.15$75.60 07/02$59.05–$108.10$66.15--
$195.00Sep 18$58.00$61.20$59.60$61.72 07/14$52.65–$105.55$59.60--
$310.00Aug 21$0.60$4.90$2.75$15.38 07/01$1.80–$20.75$2.75--
$310.00Dec 18$15.40$20.00$17.70$28.00 07/06$15.15–$41.20$17.70--
$190.00Sep 18$62.50$65.50$64.00$38.86 05/22$56.70–$110.45$62.50--
$190.00Dec 18$70.50$75.30$72.90$92.17 06/23$65.60–$116.40$72.90--
$185.00Dec 18$74.50$78.40$76.45$58.00 05/26$69.15–$120.55$74.50--
$320.00Aug 21$0.05$4.50$2.28$3.66 07/09$1.50–$16.80$2.28--
$320.00Sep 18$2.50$6.70$4.60$7.80 07/07$3.65–$22.60$4.60--
$320.00Dec 18$13.50$18.00$15.75$36.60 06/30$13.20–$37.40$15.75--
$180.00Sep 18$71.50$74.80$73.15$48.00 06/01$65.20–$120.05$71.50--
$180.00Dec 18$78.00$82.30$80.15$60.00 06/09$73.00–$124.80$78.00--
$175.00Sep 18$76.00$79.20$77.60$61.70 06/11$69.70–$124.80$76.00--
$175.00Dec 18$82.00$86.20$84.10$87.00 06/15$76.85–$129.15$84.10--
$330.00Aug 21$0.00$4.10$2.05$1.05 07/17$1.40–$13.55$1.05--
$330.00Sep 18$1.50$5.50$3.50$14.60 06/25$2.95–$18.75$3.50--
$330.00Dec 18$11.60$15.90$13.75$9.50 06/10$11.75–$33.80$11.60--
$170.00Sep 18$80.50$84.60$82.55$83.81 07/14$74.25–$129.70$82.55--
$170.00Dec 18$86.00$90.20$88.10$73.00 06/11$80.35–$133.55$86.00--
$340.00Sep 18$1.00$4.90$2.95$3.42 06/09$2.30–$16.10$2.95--
$350.00Aug 21$0.00$3.40$1.70$2.90 07/02$1.15–$9.00$1.70--
$350.00Sep 18$0.50$4.30$2.40$2.50 07/07$1.70–$13.75$2.40--
$350.00Dec 18$8.50$12.90$10.70$11.84 07/14$8.90–$27.45$10.70--
$150.00Dec 18$103.50$107.40$105.45$138.00 06/29$97.15–$151.95$105.45--
$145.00Dec 18$108.00$111.90$109.95$125.30 06/17$101.80–$156.60$109.95--
$360.00Dec 18$7.10$11.70$9.40$16.40 06/23$7.80–$24.85$9.40--
$370.00Sep 18$0.00$3.40$1.70$7.10 06/25$1.40–$10.15$1.70--
$370.00Dec 18$6.00$10.30$8.15$21.97 06/30$7.05–$22.45$8.15--
$130.00Dec 18$121.50$124.80$123.15$110.30 06/11$115.35–$170.80$121.50--
$120.00Sep 18$129.00$133.30$131.15$126.79 06/12$122.95–$178.80$129.00--
$120.00Dec 18$131.00$134.30$132.65$128.50 06/12$125.00–$180.25$131.00--
$115.00Dec 18$136.00$139.80$137.90$137.50 07/13$129.60–$185.25$137.50--
$390.00Aug 21$0.05$1.95$1.00$0.75 07/14$1.00–$3.63$0.75--
$390.00Dec 18$4.50$8.20$6.35$12.55 07/06$5.35–$18.35$6.35--
$400.00Sep 18$0.00$2.90$1.45$5.30 06/29$1.20–$6.50$1.45--
$400.00Dec 18$4.00$7.70$5.85$6.55 07/14$4.80–$16.80$5.85--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$260.00Aug 21$20.50$24.00$22.25$18.75 07/02$8.85–$27.80$20.50--
$240.00Aug 21$10.00$13.20$11.60$10.15 07/02$4.10–$16.00$10.15--
$240.00Dec 18$26.10$30.30$28.20$34.86 06/11$15.65–$31.20$28.20--
$270.00Sep 18$31.80$35.50$33.65$22.20 06/25$16.20–$39.30$31.80--
$230.00Aug 21$6.00$9.50$7.75$12.26 07/16$2.60–$11.30$7.75--
$230.00Dec 18$21.30$25.50$23.40$14.27 07/01$12.50–$26.20$21.30--
$280.00Sep 18$38.50$42.50$40.50$28.90 06/26$20.35–$46.50$38.50--
$280.00Dec 18$49.20$53.50$51.35$47.00 07/10$31.50–$56.25$49.20--
$220.00Aug 21$3.00$5.00$4.00$7.10 07/07$1.90–$7.50$4.00--
$220.00Dec 18$16.50$21.30$18.90$11.65 07/01$9.95–$21.40$16.50--
$290.00Aug 21$42.10$46.10$44.10$21.60 06/30$20.35–$51.00$42.10--
$290.00Sep 18$46.30$50.00$48.15$34.20 06/22$25.00–$54.50$46.30--
$210.00Aug 21$1.10$4.40$2.75$5.31 07/16$1.50–$4.90$2.75--
$210.00Sep 18$4.00$7.90$5.95$7.60 07/14$2.20–$8.20$5.95--
$300.00Sep 18$54.10$58.00$56.05$32.50 06/30$30.10–$62.70$54.10--
$300.00Dec 18$63.70$67.50$65.60$46.20 06/29$42.05–$71.15$63.70--
$195.00Dec 18$8.10$12.90$10.50$25.50 05/20$5.15–$12.10$10.50--
$310.00Dec 18$71.40$75.00$73.20$49.70 06/30$47.70–$79.20$71.40--
$185.00Aug 21$0.00$2.60$1.30$1.75 07/17$0.85–$1.70$1.30--
$320.00Sep 18$71.10$75.10$73.10$48.20 06/29$41.90–$80.50$71.10--
$320.00Dec 18$79.30$83.00$81.15$58.90 07/01$53.85–$87.25$79.30--
$180.00Aug 21$0.00$2.45$1.23$1.25 07/17$1.23–$1.45$1.23--
$180.00Sep 18$0.00$3.60$1.80$1.51 07/01$1.38–$2.60$1.51--
$180.00Dec 18$4.50$8.80$6.65$11.63 05/26$3.20–$7.95$6.65--
$175.00Sep 18$0.00$3.30$1.65$2.45 07/17$1.33–$2.15$1.65--
$170.00Sep 18$0.00$3.00$1.50$1.90 07/17$1.27–$1.95$1.50--
$165.00Sep 18$0.00$2.75$1.38$1.50 07/17$1.23–$1.80$1.38--
$165.00Dec 18$2.00$6.10$4.05$6.00 06/11$2.20–$5.00$4.05--
$340.00Dec 18$95.40$100.00$97.70$119.60 06/05$66.80–$104.10$97.70--
$160.00Sep 18$0.00$2.55$1.27$1.20 07/17$1.18–$1.70$1.20--
$370.00Aug 21$117.60$122.00$119.80$89.90 07/01$76.30–$128.00$117.60--
$130.00Dec 18$0.00$2.95$1.48$1.00 07/14$1.27–$2.25$1.00--
$125.00Dec 18$0.00$2.75$1.38$1.29 07/06$1.23–$2.05$1.29--
$120.00Dec 18$0.00$2.60$1.30$1.65 06/02$1.18–$1.43$1.30--
$400.00Aug 21$147.60$152.00$149.80$118.40 07/01$103.90–$158.25$147.60--

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 22
Total Puts 6
Put/Call Ratio 0.27
Net Difference 16

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 60
Total Puts 32
Average Put/Call Ratio 1.89
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