Tour v452
MTRN
MATERION CORP
$209.70 -13.28%
$210.50 (+0.38%)🌙
as of 07/28 06:52 PM
(7/27 18:51) ◀
|
Tuesday, July 28, 2026 (6:52pm)
January 2026
|
▶ (7/29 18:54)
◀ 7/28 18:52 ▶

Option Volume

Detail
ℹ
Current (07/28) 41
Calls: 33 (80%)
Puts: 8 (20%)
Prior (07/27) 21
Calls: 17 (81%)
Puts: 4 (19%)
Current vs Prior +95.24%
Calls: +94.12% (Calls)
Puts: +100.00% (Puts)
Prior 7-Day Total 89
Calls: 57 (64%)
Puts: 32 (36%)
Prior 7-Day Average 12
Calls: 8 (64%)
Puts: 4 (36%)
Current vs Prior 7-Day Avg +222.47%
Calls: +305.26%
Puts: +75.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/28) $26.8K
Calls: $17.2K (64%)
Puts: $9.6K (36%)
Prior (07/27) $23.7K
Calls: $22.0K (93%)
Puts: $1.7K (7%)
Current vs Prior +13.03%
Calls: -21.69%
Puts: +449.89%
Prior 7-Day Total $276.8K
Calls: $206.4K (75%)
Puts: $70.4K (25%)
Prior 7-Day Average $39.5K
Calls: $29.5K (75%)
Puts: $10.1K (25%)
Current vs Prior 7-Day Avg -32.14%
Calls: -41.58%
Puts: -4.48%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/28) 0.24
Prior (07/27) 0.24
Current vs Prior +3.03%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg -86.29%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/28) --
Calls: -- (--)
Puts: -- (--)
Prior (07/27) --
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 15.31% | 20.20%
Prior 15.42% | 20.01%
Current vs Prior -0.76% | +0.90%
Prior 7-Day Avg 16.04% | 20.40%
Current vs 7-Day Avg -4.57% | -1.02%
Prior 7-Day Eod 15.42% | 20.01%
Current vs 7-Day Eod -0.76% | +0.90%
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

Moderately bullish flow with 64% call dollar volume ($17.2K). Above-average activity with volume up 95% vs prior. Volume explosion - 242% above 7-day average (41 vs avg 12). Extreme bullish P/C ratio of 0.24 - heavy call buying (33 calls vs 8 puts).

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. 1 found (avg delta 0.69, highest 0.69)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2124.2028.40$26.3016.0%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 22, top 16)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 211.054.30$2.68121.3%160.16--
$240.00Aug 212.655.70$4.1873.0%20.22--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 215.008.70$6.8554.0%20.30--
$210.00Aug 2112.0015.50$13.7525.5%10.48--
$230.00Aug 2124.2028.40$26.3016.0%10.69--

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. 3 found (best R:R 5.67, avg 2.48)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.50$8.50$1.505.67$241.50
BEAR PUT (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$195.00Aug 21$6.90$8.10$6.901.17$203.10
$230.00$210.00Aug 21$12.55$7.45$12.550.59$217.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.68, avg 0.90)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$250.00Aug 21$1.50$1.50$8.500.18$241.50
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$230.00$210.00Aug 21$12.55$12.55$7.451.68$217.45
$210.00$195.00Aug 21$6.90$6.90$8.100.85$203.10

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 4.54% of stock, avg 6.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$195.00Aug 21$2.68$6.85$9.53$185.47$259.53
$240.00$195.00Aug 21$4.18$6.85$11.03$183.97$251.03
$250.00$210.00Aug 21$2.68$13.75$16.43$193.57$266.43
$240.00$210.00Aug 21$4.18$13.75$17.93$192.07$257.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 2.36, avg credit $11.23)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
210/230240/250Aug 21$14.05$5.952.36$215.95$254.05
195/210240/250Aug 21$8.40$6.601.27$201.60$248.40

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. 3 found (best net $-1.20, 2 credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$1.18$8.82
PUTS (2)
Buy KSell KRatioExpiryNetMax Gain
$230.00$210.001:2Aug 21-$1.20$18.80
$210.00$195.001:2Aug 21$0.05$14.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.26%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$2.650.2214.4%1.26%15.71%2--
$250.00Aug 21$1.050.1619.2%0.50%19.72%16--

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
$210.00Sep 18$16.60$21.00$18.80$46.78 06/11$18.80–$91.90$18.80--
$210.00Dec 18$27.50$32.30$29.90$73.10 06/17$29.90–$100.10$29.90--
$210.00Mar 19$36.50$41.00$38.75$65.51 07/16$38.75–$70.55$38.75--
$200.00Aug 21$16.50$20.20$18.35$52.93 07/07$18.35–$99.60$18.35--
$200.00Sep 18$21.30$26.00$23.65$75.95 06/17$23.65–$100.95$23.65--
$200.00Dec 18$32.50$37.20$34.85$64.60 07/21$34.85–$108.10$34.85--
$200.00Mar 19$41.00$45.50$43.25$75.60 07/22$43.25–$76.60$43.25--
$220.00Aug 21$7.50$10.60$9.05$69.90 06/29$9.05–$80.80$9.05--
$220.00Sep 18$12.40$16.50$14.45$42.68 07/14$14.45–$82.85$14.45--
$220.00Dec 18$23.70$28.40$26.05$64.70 07/06$26.05–$92.30$26.05--
$195.00Sep 18$24.30$28.80$26.55$61.72 07/14$26.55–$105.55$26.55--
$195.00Mar 19$43.10$47.80$45.45$71.70 07/24$45.45–$79.80$45.45--
$190.00Dec 18$38.00$42.30$40.15$92.17 06/23$40.15–$116.40$40.15--
$190.00Mar 19$45.70$50.50$48.10$81.90 07/22$48.10–$83.05$48.10--
$230.00Sep 18$9.10$13.00$11.05$57.23 06/18$11.05–$74.45$11.05--
$230.00Dec 18$19.90$24.50$22.20$69.55 06/22$22.20–$85.25$22.20--
$180.00Sep 18$34.00$38.50$36.25$48.00 06/01$36.25–$120.05$36.25--
$180.00Dec 18$44.40$47.70$46.05$60.00 06/09$46.05–$124.80$46.05--
$240.00Sep 18$6.30$10.50$8.40$27.35 07/08$8.40–$66.55$8.40--
$240.00Dec 18$17.50$21.50$19.50$64.50 06/22$19.50–$78.45$19.50--
$175.00Sep 18$37.60$42.00$39.80$61.70 06/11$39.80–$124.80$39.80--
$175.00Dec 18$47.20$50.80$49.00$87.00 06/15$49.00–$129.15$49.00--
$170.00Sep 18$41.70$46.00$43.85$83.81 07/14$43.85–$129.70$43.85--
$170.00Dec 18$50.00$54.80$52.40$73.00 06/11$52.40–$133.55$52.40--
$250.00Aug 21$1.05$4.30$2.68$18.30 07/22$2.68–$55.30$2.68--
$250.00Sep 18$4.90$8.50$6.70$31.75 06/16$6.70–$59.25$6.70--
$250.00Dec 18$14.50$18.50$16.50$72.00 06/30$16.50–$72.05$16.50--
$260.00Sep 18$3.40$7.00$5.20$19.00 07/22$5.20–$52.30$5.20--
$260.00Dec 18$11.90$16.50$14.20$47.20 07/06$14.20–$65.40$14.20--
$150.00Dec 18$65.00$69.30$67.15$103.10 07/23$67.15–$151.95$67.15--
$150.00Mar 19$70.50$75.00$72.75$110.40 07/23$72.75–$113.35$72.75--
$270.00Aug 21$0.00$3.40$1.70$6.10 07/24$1.70–$41.45$1.70--
$270.00Sep 18$2.60$6.00$4.30$23.11 07/02$4.30–$46.45$4.30--
$270.00Dec 18$9.90$14.50$12.20$29.40 07/07$12.20–$59.60$12.20--
$145.00Dec 18$69.00$73.50$71.25$125.30 06/17$71.25–$156.60$71.25--
$280.00Aug 21$0.00$3.00$1.50$9.07 07/21$1.50–$35.45$1.50--
$280.00Sep 18$1.20$4.90$3.05$13.88 07/14$3.05–$40.85$3.05--
$280.00Dec 18$8.00$12.50$10.25$29.80 07/10$10.25–$54.65$10.25--
$130.00Dec 18$81.50$86.00$83.75$110.30 06/11$83.75–$170.80$83.75--
$290.00Aug 21$0.00$2.85$1.43$6.50 07/08$1.43–$29.90$1.43--
$290.00Sep 18$0.40$4.90$2.65$11.50 07/13$2.65–$35.50$2.65--
$290.00Dec 18$7.30$11.00$9.15$22.60 07/08$9.15–$49.70$9.15--
$125.00Dec 18$86.00$90.40$88.20$130.50 07/23$88.20–$175.70$88.20--
$120.00Sep 18$88.00$92.50$90.25$126.79 06/12$90.25–$178.80$90.25--
$120.00Dec 18$90.50$94.90$92.70$128.50 06/12$92.70–$180.25$92.70--
$300.00Aug 21$0.00$2.80$1.40$4.75 07/21$1.40–$24.95$1.40--
$300.00Sep 18$0.00$4.60$2.30$8.83 07/15$2.30–$30.60$2.30--
$300.00Dec 18$5.80$10.00$7.90$21.63 07/14$7.90–$45.25$7.90--
$115.00Dec 18$95.00$98.90$96.95$137.50 07/13$96.95–$185.25$96.95--
$310.00Aug 21$0.00$2.80$1.40$15.38 07/01$1.40–$20.75$1.40--
$310.00Dec 18$4.80$8.80$6.80$28.00 07/06$6.80–$41.20$6.80--
$320.00Aug 21$0.00$2.70$1.35$3.66 07/09$1.35–$16.80$1.35--
$320.00Sep 18$0.00$3.60$1.80$7.80 07/07$1.80–$22.60$1.80--
$320.00Dec 18$3.70$8.30$6.00$36.60 06/30$6.00–$37.40$6.00--
$330.00Aug 21$0.00$2.55$1.27$1.05 07/17$1.27–$13.55$1.05--
$330.00Sep 18$0.00$3.30$1.65$14.60 06/25$1.65–$18.75$1.65--
$330.00Dec 18$3.00$7.50$5.25$9.50 06/10$5.25–$33.80$5.25--
$340.00Sep 18$0.00$3.20$1.60$3.42 06/09$1.60–$16.10$1.60--
$350.00Aug 21$0.00$1.35$0.68$2.90 07/02$0.68–$9.00$0.68--
$350.00Sep 18$0.00$3.30$1.65$2.60 07/22$1.65–$13.75$1.65--
$350.00Dec 18$1.60$6.40$4.00$11.84 07/14$4.00–$27.45$4.00--
$360.00Sep 18$0.00$3.00$1.50$2.10 07/22$1.50–$11.75$1.50--
$360.00Dec 18$1.05$5.90$3.48$16.40 06/23$3.48–$24.85$3.48--
$370.00Sep 18$0.00$3.10$1.55$1.70 07/22$1.40–$10.15$1.55--
$370.00Dec 18$1.00$5.40$3.20$21.97 06/30$3.20–$22.45$3.20--
$390.00Aug 21$0.00$0.90$0.45$0.05 07/20$0.45–$3.63$0.05--
$390.00Dec 18$0.05$4.60$2.32$12.55 07/06$2.32–$18.35$2.32--
$400.00Sep 18$0.00$2.75$1.38$5.30 06/29$1.20–$6.50$1.38--
$400.00Dec 18$0.00$4.40$2.20$6.55 07/14$2.20–$16.80$2.20--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$12.00$15.50$13.75$5.31 07/16$1.50–$13.75$12.00--
$210.00Sep 18$16.90$20.50$18.70$7.60 07/14$2.20–$18.70$16.90--
$200.00Aug 21$7.00$10.40$8.70$1.70 07/22$1.40–$8.70$7.00--
$220.00Aug 21$17.40$21.50$19.45$5.00 07/23$1.90–$19.45$17.40--
$220.00Dec 18$31.10$35.90$33.50$11.65 07/01$9.95–$33.50$31.10--
$195.00Aug 21$5.00$8.70$6.85$1.25 07/22$1.30–$6.85$5.00--
$190.00Aug 21$3.50$6.80$5.15$0.90 07/21$1.25–$5.15$3.50--
$230.00Aug 21$24.20$28.40$26.30$12.26 07/16$2.60–$26.30$24.20--
$230.00Dec 18$37.60$42.00$39.80$14.27 07/01$12.50–$39.80$37.60--
$185.00Aug 21$2.00$6.30$4.15$0.80 07/22$0.85–$4.15$2.00--
$180.00Aug 21$1.00$5.40$3.20$1.25 07/17$1.23–$3.20$1.25--
$180.00Sep 18$3.90$8.10$6.00$1.51 07/01$1.38–$6.00$3.90--
$240.00Aug 21$32.10$36.30$34.20$10.15 07/02$4.10–$34.20$32.10--
$240.00Dec 18$44.30$49.00$46.65$34.86 06/11$15.65–$46.65$44.30--
$175.00Sep 18$2.70$7.00$4.85$1.35 07/21$1.33–$4.85$2.70--
$170.00Sep 18$1.55$5.60$3.58$1.05 07/21$1.27–$3.58$1.55--
$165.00Sep 18$0.70$4.90$2.80$0.90 07/21$1.23–$2.80$0.90--
$165.00Dec 18$7.00$11.30$9.15$6.00 06/11$2.20–$9.15$7.00--
$160.00Sep 18$0.05$4.80$2.42$1.20 07/17$1.18–$2.42$1.20--
$260.00Aug 21$50.00$53.70$51.85$18.75 07/02$8.85–$51.85$50.00--
$270.00Sep 18$61.70$65.00$63.35$22.20 06/25$16.20–$63.35$61.70--
$280.00Sep 18$70.40$75.00$72.70$28.90 06/26$20.35–$72.70$70.40--
$280.00Dec 18$75.50$80.00$77.75$47.00 07/10$31.50–$77.75$75.50--
$135.00Dec 18$1.00$5.00$3.00$1.35 07/22$1.35–$3.00$1.35--
$130.00Dec 18$0.50$4.60$2.55$1.10 07/22$1.27–$2.55$1.10--
$290.00Aug 21$78.50$82.70$80.60$21.60 06/30$20.35–$80.60$78.50--
$290.00Sep 18$79.90$84.50$82.20$34.20 06/22$25.00–$82.20$79.90--
$125.00Dec 18$0.00$4.00$2.00$0.95 07/22$1.23–$2.05$0.95--
$120.00Dec 18$0.00$3.50$1.75$1.65 06/02$1.18–$1.75$1.65--
$300.00Sep 18$89.20$94.00$91.60$32.50 06/30$30.10–$91.60$89.20--
$300.00Dec 18$94.30$97.10$95.70$46.20 06/29$42.05–$95.70$94.30--
$310.00Dec 18$103.30$106.20$104.75$49.70 06/30$47.70–$104.75$103.30--
$320.00Aug 21$108.20$113.00$110.60$74.00 07/21$37.40–$110.60$108.20--
$320.00Sep 18$108.90$113.00$110.95$48.20 06/29$41.90–$110.95$108.90--
$320.00Dec 18$111.20$116.00$113.60$58.90 07/01$53.85–$113.60$111.20--
$330.00Aug 21$118.20$123.00$120.60$83.50 07/21$44.00–$120.60$118.20--
$340.00Dec 18$130.00$134.70$132.35$119.60 06/05$66.80–$132.35$130.00--
$350.00Aug 21$138.20$143.00$140.60$103.00 07/21$59.35–$140.60$138.20--
$360.00Aug 21$148.20$153.00$150.60$113.00 07/21$67.75–$150.60$148.20--
$370.00Aug 21$158.20$163.00$160.60$89.90 07/01$76.30–$160.60$158.20--
$370.00Sep 18$158.30$163.00$160.65$123.50 07/21$79.60–$160.65$158.30--
$400.00Aug 21$188.20$193.00$190.60$118.40 07/01$103.90–$190.60$188.20--
$400.00Sep 18$188.40$193.00$190.70$153.00 07/21$105.90–$190.70$188.40--

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 33
Total Puts 8
Put/Call Ratio 0.24
Net Difference 25

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 57
Total Puts 32
Average Put/Call Ratio 1.77
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