Tour v422
MTRN
MATERION CORP
$241.82 +0.33%
(7/24 03:08) ◀
|
Monday, July 27, 2026 (6:51pm)
January 2026
|
▶ (7/28 18:52)
◀ 7/27 18:51 ▶

Option Volume

Detail
ℹ
Current (07/27) 21
Calls: 17 (81%)
Puts: 4 (19%)
Prior (07/24) 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior +425.00%
Calls: +325.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 74
Calls: 43 (58%)
Puts: 31 (42%)
Prior 7-Day Average 10
Calls: 6 (58%)
Puts: 4 (42%)
Current vs Prior 7-Day Avg +98.65%
Calls: +176.74%
Puts: -9.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $23.7K
Calls: $22.0K (93%)
Puts: $1.7K (7%)
Prior (07/24) $9.1K
Calls: $9.1K (91%)
Puts: $911 (9%)
Current vs Prior +162.35%
Calls: +143.04%
Puts: +91.88%
Prior 7-Day Total $264.2K
Calls: $193.7K (73%)
Puts: $70.5K (27%)
Prior 7-Day Average $37.7K
Calls: $27.7K (73%)
Puts: $10.1K (27%)
Current vs Prior 7-Day Avg -37.09%
Calls: -20.51%
Puts: -82.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.24
Prior (07/24) --
Current vs Prior +0.00%
Prior 7-Day Average 1.92
Current vs Prior 7-Day Avg -87.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) --
Calls: -- (--)
Puts: -- (--)
Prior (07/24) --
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 15.42% | 20.01%
Prior 15.91% | 20.58%
Current vs Prior -3.06% | -2.74%
Prior 7-Day Avg 14.58% | 20.02%
Current vs 7-Day Avg +5.81% | -0.02%
Prior 7-Day Eod 15.91% | 20.58%
Current vs 7-Day Eod -3.06% | -2.74%
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 bullish conviction with 93% of dollar volume in calls ($22.0K) vs puts ($1.7K). Massive premium surge with dollar volume up 162% vs prior. Unusually high activity with volume up 425% vs prior - elevated interest. Volume explosion - 110% above 7-day average (21 vs avg 10).

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 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 1 of results (avg 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2143.1046.10$44.606.7%10.87--
PUTS (0)
No puts meet the criteria

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 0.71, highest 0.87)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2143.1046.10$44.606.7%10.87--
$240.00Aug 2115.3018.90$17.1021.1%20.55--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 13, top 5)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2110.6014.00$12.3027.6%50.45--
$240.00Aug 2115.3018.90$17.1021.1%20.55--
$270.00Aug 214.008.00$6.0066.7%20.27--
$200.00Aug 2143.1046.10$44.606.7%10.87--
$280.00Aug 212.406.50$4.4592.1%10.21--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.204.20$2.20181.8%10.10--

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 6.41, avg 3.78)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$280.00$290.00Aug 21$1.35$8.65$1.356.41$281.35
$270.00$280.00Aug 21$1.55$8.45$1.555.45$271.55
$250.00$270.00Aug 21$6.30$13.70$6.302.17$256.30
$240.00$250.00Aug 21$4.80$5.20$4.801.08$244.80
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 2.20, avg 0.78)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$240.00Aug 21$27.50$27.50$12.502.20$227.50
$240.00$250.00Aug 21$4.80$4.80$5.200.92$244.80
$250.00$270.00Aug 21$6.30$6.30$13.700.46$256.30
$270.00$280.00Aug 21$1.55$1.55$8.450.18$271.55
$280.00$290.00Aug 21$1.35$1.35$8.650.16$281.35
BULL PUT (0)
No bull put found

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. 4 found (cheapest 2.19% of stock, avg 3.58%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$290.00$195.00Aug 21$3.10$2.20$5.30$189.70$295.30
$280.00$195.00Aug 21$4.45$2.20$6.65$188.35$286.65
$270.00$195.00Aug 21$6.00$2.20$8.20$186.80$278.20
$250.00$195.00Aug 21$12.30$2.20$14.50$180.50$264.50

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 49.00, cheapest $0.20)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$270.00$280.00$290.00Aug 21$0.20$9.8049.00
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. 5 found (best net $-1.75, 3 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$280.00$290.001:2Aug 21-$1.75$8.25
$270.00$280.001:2Aug 21-$2.90$7.10
$240.00$250.001:2Aug 21-$7.50$2.50
$200.00$240.001:2Aug 21$10.40$29.60
$250.00$270.001:2Aug 21$0.30$19.70
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 4.38%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$250.00Aug 21$10.600.453.4%4.38%7.77%5--
$270.00Aug 21$4.000.2711.7%1.65%13.31%2--
$280.00Aug 21$2.400.2115.8%0.99%16.78%1--
$290.00Aug 21$1.400.1619.9%0.58%20.50%1--

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. 112 contracts (avg 46 vol/day, 112 traded recently)

MTRN averages only 46 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 (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Sep 18$20.90$25.00$22.95$27.35 07/08$22.95–$66.55$22.95--
$240.00Dec 18$34.40$38.50$36.45$64.50 06/22$36.45–$78.45$36.45--
$250.00Aug 21$10.60$14.00$12.30$18.30 07/22$12.30–$55.30$12.30--
$250.00Sep 18$16.50$20.50$18.50$31.75 06/16$18.50–$59.25$18.50--
$250.00Dec 18$29.90$34.50$32.20$72.00 06/30$32.20–$72.05$32.20--
$230.00Sep 18$26.20$30.40$28.30$57.23 06/18$28.30–$74.45$28.30--
$230.00Dec 18$39.70$43.50$41.60$69.55 06/22$41.35–$85.25$41.60--
$260.00Sep 18$13.10$16.50$14.80$19.00 07/22$14.80–$52.30$14.80--
$260.00Dec 18$26.10$30.50$28.30$47.20 07/06$28.30–$65.40$28.30--
$220.00Aug 21$27.00$30.60$28.80$69.90 06/29$28.80–$80.80$28.80--
$220.00Sep 18$32.40$35.50$33.95$42.68 07/14$33.95–$82.85$33.95--
$220.00Dec 18$44.50$49.00$46.75$64.70 07/06$46.65–$92.30$46.75--
$270.00Aug 21$4.00$8.00$6.00$6.10 07/24$6.00–$41.45$6.00--
$270.00Sep 18$9.50$13.50$11.50$23.11 07/02$11.50–$46.45$11.50--
$270.00Dec 18$22.70$27.00$24.85$29.40 07/07$24.85–$59.60$24.85--
$210.00Sep 18$38.80$42.30$40.55$46.78 06/11$40.55–$91.90$40.55--
$210.00Dec 18$49.90$54.50$52.20$73.10 06/17$52.20–$100.10$52.20--
$210.00Mar 19$58.50$63.30$60.90$65.51 07/16$60.90–$70.55$60.90--
$280.00Aug 21$2.40$6.50$4.45$9.07 07/21$4.45–$35.45$4.45--
$280.00Sep 18$6.90$11.00$8.95$13.88 07/14$8.95–$40.85$8.95--
$280.00Dec 18$19.60$23.50$21.55$29.80 07/10$21.55–$54.65$21.55--
$200.00Aug 21$43.10$46.10$44.60$52.93 07/07$44.55–$99.60$44.60--
$200.00Sep 18$46.30$49.80$48.05$75.95 06/17$47.70–$100.95$48.05--
$200.00Dec 18$56.00$60.80$58.40$64.60 07/21$58.40–$108.10$58.40--
$200.00Mar 19$65.50$69.00$67.25$75.60 07/22$66.80–$76.60$67.25--
$195.00Sep 18$50.30$53.60$51.95$61.72 07/14$51.65–$105.55$51.95--
$195.00Mar 19$68.60$72.00$70.30$71.70 07/24$70.05–$79.80$70.30--
$290.00Aug 21$1.40$4.80$3.10$6.50 07/08$2.98–$29.90$3.10--
$290.00Sep 18$5.00$9.00$7.00$11.50 07/13$7.00–$35.50$7.00--
$290.00Dec 18$16.90$21.00$18.95$22.60 07/08$18.95–$49.70$18.95--
$190.00Dec 18$63.50$67.90$65.70$92.17 06/23$65.25–$116.40$65.70--
$190.00Mar 19$71.50$75.50$73.50$81.90 07/22$73.10–$83.05$73.50--
$300.00Aug 21$0.75$4.80$2.78$4.75 07/21$1.98–$24.95$2.78--
$300.00Sep 18$3.30$7.60$5.45$8.83 07/15$5.40–$30.60$5.45--
$300.00Dec 18$14.80$18.50$16.65$21.63 07/14$16.65–$45.25$16.65--
$180.00Sep 18$62.70$66.60$64.65$48.00 06/01$64.45–$120.05$62.70--
$180.00Dec 18$70.20$74.80$72.50$60.00 06/09$72.20–$124.80$70.20--
$175.00Sep 18$67.50$71.10$69.30$61.70 06/11$68.85–$124.80$67.50--
$175.00Dec 18$74.00$78.50$76.25$87.00 06/15$76.00–$129.15$76.25--
$310.00Aug 21$0.00$4.70$2.35$15.38 07/01$1.80–$20.75$2.35--
$310.00Dec 18$12.70$16.50$14.60$28.00 07/06$14.60–$41.20$14.60--
$170.00Sep 18$72.00$75.70$73.85$83.81 07/14$73.35–$129.70$73.85--
$170.00Dec 18$78.00$82.40$80.20$73.00 06/11$79.90–$133.55$78.00--
$320.00Aug 21$0.00$4.00$2.00$3.66 07/09$1.50–$16.80$2.00--
$320.00Sep 18$1.10$5.40$3.25$7.80 07/07$3.18–$22.60$3.25--
$320.00Dec 18$11.00$15.00$13.00$36.60 06/30$13.00–$37.40$13.00--
$330.00Aug 21$0.00$3.90$1.95$1.05 07/17$1.40–$13.55$1.05--
$330.00Sep 18$1.30$4.30$2.80$14.60 06/25$2.80–$18.75$2.80--
$330.00Dec 18$9.40$13.50$11.45$9.50 06/10$11.40–$33.80$9.50--
$150.00Dec 18$95.20$98.90$97.05$103.10 07/23$96.15–$151.95$97.05--
$150.00Mar 19$99.50$104.00$101.75$110.40 07/23$101.20–$113.35$101.75--
$145.00Dec 18$99.60$102.90$101.25$125.30 06/17$100.90–$156.60$101.25--
$340.00Sep 18$0.05$4.50$2.28$3.42 06/09$2.10–$16.10$2.28--
$350.00Aug 21$0.00$3.20$1.60$2.90 07/02$1.15–$9.00$1.60--
$350.00Sep 18$0.00$3.90$1.95$2.60 07/22$1.70–$13.75$1.95--
$350.00Dec 18$6.90$11.00$8.95$11.84 07/14$8.80–$27.45$8.95--
$130.00Dec 18$113.00$117.30$115.15$110.30 06/11$114.45–$170.80$113.00--
$125.00Dec 18$117.50$122.00$119.75$130.50 07/23$119.25–$175.70$119.75--
$360.00Sep 18$0.00$3.50$1.75$2.10 07/22$1.60–$11.75$1.75--
$360.00Dec 18$5.90$10.00$7.95$16.40 06/23$7.75–$24.85$7.95--
$120.00Sep 18$120.30$125.00$122.65$126.79 06/12$122.10–$178.80$122.65--
$120.00Dec 18$122.50$126.80$124.65$128.50 06/12$123.90–$180.25$124.65--
$115.00Dec 18$127.00$131.60$129.30$137.50 07/13$128.65–$185.25$129.30--
$370.00Sep 18$0.00$3.20$1.60$1.70 07/22$1.40–$10.15$1.60--
$370.00Dec 18$4.90$9.50$7.20$21.97 06/30$6.65–$22.45$7.20--
$390.00Aug 21$0.00$1.50$0.75$0.05 07/20$0.73–$3.63$0.05--
$390.00Dec 18$3.30$7.80$5.55$12.55 07/06$5.05–$18.35$5.55--
$400.00Sep 18$0.00$2.90$1.45$5.30 06/29$1.20–$6.50$1.45--
$400.00Dec 18$2.65$7.20$4.93$6.55 07/14$4.60–$16.80$4.93--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$240.00Aug 21$13.00$16.50$14.75$10.15 07/02$4.10–$16.00$13.00--
$240.00Dec 18$29.30$33.00$31.15$34.86 06/11$15.65–$31.85$31.15--
$230.00Aug 21$8.10$12.00$10.05$12.26 07/16$2.60–$11.30$10.05--
$230.00Dec 18$24.30$28.00$26.15$14.27 07/01$12.50–$26.75$24.30--
$260.00Aug 21$24.50$27.60$26.05$18.75 07/02$8.85–$27.80$24.50--
$220.00Aug 21$4.30$8.00$6.15$5.00 07/23$1.90–$7.50$5.00--
$220.00Dec 18$19.30$23.50$21.40$11.65 07/01$9.95–$22.00$19.30--
$270.00Sep 18$36.70$40.30$38.50$22.20 06/25$16.20–$39.40$36.70--
$210.00Aug 21$1.90$5.90$3.90$5.31 07/16$1.50–$4.90$3.90--
$210.00Sep 18$5.60$9.60$7.60$7.60 07/14$2.20–$8.40$7.60--
$280.00Sep 18$44.60$47.70$46.15$28.90 06/26$20.35–$46.85$44.60--
$280.00Dec 18$53.70$58.00$55.85$47.00 07/10$31.50–$56.65$53.70--
$200.00Aug 21$0.75$4.50$2.63$1.70 07/22$1.40–$2.95$1.70--
$195.00Aug 21$0.20$4.20$2.20$1.25 07/22$1.30–$2.40$1.25--
$290.00Aug 21$48.90$53.00$50.95$21.60 06/30$20.35–$51.60$48.90--
$290.00Sep 18$52.50$55.60$54.05$34.20 06/22$25.00–$54.85$52.50--
$190.00Aug 21$0.00$4.10$2.05$0.90 07/21$1.25–$2.05$0.90--
$185.00Aug 21$0.00$3.50$1.75$0.80 07/22$0.85–$1.75$0.80--
$300.00Sep 18$60.00$64.30$62.15$32.50 06/30$30.10–$63.20$60.00--
$300.00Dec 18$68.90$73.00$70.95$46.20 06/29$42.05–$71.60$68.90--
$180.00Aug 21$0.00$3.50$1.75$1.25 07/17$1.23–$1.75$1.25--
$180.00Sep 18$0.00$4.20$2.10$1.51 07/01$1.38–$2.60$1.51--
$175.00Sep 18$0.00$4.00$2.00$1.35 07/21$1.33–$2.15$1.35--
$310.00Dec 18$76.90$81.00$78.95$49.70 06/30$47.70–$79.50$76.90--
$170.00Sep 18$0.00$3.70$1.85$1.05 07/21$1.27–$1.95$1.05--
$165.00Sep 18$0.00$3.40$1.70$0.90 07/21$1.23–$1.70$0.90--
$165.00Dec 18$2.50$6.70$4.60$6.00 06/11$2.20–$5.00$4.60--
$320.00Aug 21$77.20$81.50$79.35$74.00 07/21$37.40–$79.40$77.20--
$320.00Sep 18$78.10$82.60$80.35$48.20 06/29$41.90–$81.10$78.10--
$320.00Dec 18$85.00$89.40$87.20$58.90 07/01$53.85–$87.85$85.00--
$160.00Sep 18$0.00$3.20$1.60$1.20 07/17$1.18–$1.60$1.20--
$330.00Aug 21$86.90$91.00$88.95$83.50 07/21$44.00–$89.20$86.90--
$340.00Dec 18$102.20$106.50$104.35$119.60 06/05$66.80–$104.65$104.35--
$135.00Dec 18$0.00$3.80$1.90$1.35 07/22$1.35–$2.10$1.35--
$350.00Aug 21$106.40$110.50$108.45$103.00 07/21$59.35–$109.10$106.40--
$130.00Dec 18$0.00$3.60$1.80$1.10 07/22$1.27–$2.25$1.10--
$125.00Dec 18$0.00$3.00$1.50$0.95 07/22$1.23–$2.05$0.95--
$360.00Aug 21$116.30$120.50$118.40$113.00 07/21$67.75–$118.95$116.30--
$120.00Dec 18$0.00$2.80$1.40$1.65 06/02$1.18–$1.43$1.40--
$370.00Aug 21$126.10$130.50$128.30$89.90 07/01$76.30–$129.05$126.10--
$370.00Sep 18$126.20$130.90$128.55$123.50 07/21$79.60–$128.85$126.20--
$400.00Aug 21$155.80$160.50$158.15$118.40 07/01$103.90–$158.90$155.80--
$400.00Sep 18$155.90$160.50$158.20$153.00 07/21$105.90–$158.70$155.90--

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 17
Total Puts 4
Put/Call Ratio 0.24
Net Difference 13

Prior's Put/Call Breakdown

Total Calls 4
Total Puts --
Put/Call Ratio --
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 43
Total Puts 31
Average Put/Call Ratio 1.92
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