Tour v456
MTRN
MATERION CORP
$189.34 -9.71%
$189.00 (-0.18%)🌙
as of 07/29 06:54 PM
(7/28 18:52) ◀
|
Wednesday, July 29, 2026 (6:54pm)
January 2026
|
▶
◀ 7/29 18:54

Option Volume

Detail
ℹ
Current (07/29) 27
Calls: 18 (67%)
Puts: 9 (33%)
Prior (07/28) 41
Calls: 33 (80%)
Puts: 8 (20%)
Current vs Prior -34.15%
Calls: -45.45% (Calls)
Puts: +12.50% (Puts)
Prior 7-Day Total 120
Calls: 89 (74%)
Puts: 31 (26%)
Prior 7-Day Average 17
Calls: 12 (74%)
Puts: 4 (26%)
Current vs Prior 7-Day Avg +57.50%
Calls: +41.57%
Puts: +103.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/29) $17.1K
Calls: $5.8K (34%)
Puts: $11.3K (66%)
Prior (07/28) $26.8K
Calls: $17.2K (64%)
Puts: $9.6K (36%)
Current vs Prior -36.23%
Calls: -66.21%
Puts: +17.51%
Prior 7-Day Total $298.0K
Calls: $223.5K (75%)
Puts: $74.5K (25%)
Prior 7-Day Average $42.6K
Calls: $31.9K (75%)
Puts: $10.6K (25%)
Current vs Prior 7-Day Avg -59.80%
Calls: -81.77%
Puts: +6.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/29) 0.50
Prior (07/28) 0.24
Current vs Prior +106.25%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg -38.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/29) --
Calls: -- (--)
Puts: -- (--)
Prior (07/28) --
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 13.52% | 18.59%
Prior 15.31% | 20.20%
Current vs Prior -11.67% | -7.95%
Prior 7-Day Avg 15.78% | 20.27%
Current vs 7-Day Avg -14.34% | -8.31%
Prior 7-Day Eod 15.31% | 20.20%
Current vs 7-Day Eod -11.67% | -7.95%
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 bearish flow with 66% put dollar volume ($11.3K). Bullish P/C ratio of 0.50. P/C ratio rising 106% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 0.70, highest 0.70)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2124.0027.50$25.7513.6%30.70--

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 3, top 3)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2124.0027.50$25.7513.6%30.70--

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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

No setups found for this strategy

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. 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
$190.00Dec 18$24.90$29.50$27.20$92.17 06/23$27.20–$103.05$27.20--
$190.00Mar 19$33.10$37.50$35.30$81.90 07/22$35.30–$83.05$35.30--
$195.00Sep 18$12.20$16.20$14.20$61.72 07/14$14.20–$91.95$14.20--
$195.00Mar 19$31.00$35.50$33.25$71.70 07/24$33.25–$79.80$33.25--
$180.00Sep 18$19.30$23.40$21.35$48.00 06/01$21.35–$105.90$21.35--
$180.00Dec 18$29.70$34.30$32.00$60.00 06/09$32.00–$111.15$32.00--
$200.00Aug 21$5.90$9.90$7.90$52.93 07/07$7.90–$85.35$7.90--
$200.00Sep 18$10.30$14.50$12.40$75.95 06/17$12.40–$87.35$12.40--
$200.00Dec 18$20.90$25.50$23.20$64.60 07/21$23.20–$95.05$23.20--
$200.00Mar 19$29.00$33.50$31.25$75.60 07/22$31.25–$76.60$31.25--
$175.00Sep 18$22.10$26.20$24.15$61.70 06/11$24.15–$110.55$24.15--
$175.00Dec 18$32.20$36.80$34.50$87.00 06/15$34.50–$115.40$34.50--
$170.00Sep 18$25.60$29.00$27.30$83.81 07/14$27.30–$115.30$27.30--
$170.00Dec 18$35.00$39.30$37.15$73.00 06/11$37.15–$119.60$37.15--
$210.00Sep 18$7.20$11.00$9.10$46.78 06/11$9.10–$78.65$9.10--
$210.00Dec 18$17.50$21.90$19.70$73.10 06/17$19.70–$88.00$19.70--
$210.00Mar 19$25.50$29.50$27.50$65.51 07/16$27.50–$70.55$27.50--
$220.00Aug 21$1.45$5.50$3.48$69.90 06/29$3.48–$67.20$3.48--
$220.00Sep 18$4.70$8.90$6.80$42.68 07/14$6.80–$70.35$6.80--
$220.00Dec 18$14.50$18.50$16.50$64.70 07/06$16.50–$80.60$16.50--
$150.00Dec 18$47.70$52.00$49.85$103.10 07/23$49.85–$137.60$49.85--
$150.00Mar 19$54.60$58.50$56.55$110.40 07/23$56.55–$113.35$56.55--
$230.00Sep 18$3.10$7.00$5.05$57.23 06/18$5.05–$62.40$5.05--
$230.00Dec 18$12.10$16.00$14.05$69.55 06/22$14.05–$73.90$14.05--
$145.00Dec 18$51.30$55.50$53.40$125.30 06/17$53.40–$142.35$53.40--
$240.00Sep 18$1.85$5.90$3.88$27.35 07/08$3.88–$55.20$3.88--
$240.00Dec 18$9.70$14.00$11.85$64.50 06/22$11.85–$67.55$11.85--
$130.00Dec 18$63.00$66.90$64.95$110.30 06/11$64.95–$156.65$64.95--
$250.00Aug 21$1.00$1.60$1.30$18.30 07/22$1.30–$43.75$1.30--
$250.00Sep 18$0.90$4.90$2.90$31.75 06/16$2.90–$48.25$2.90--
$250.00Dec 18$8.00$12.00$10.00$72.00 06/30$10.00–$61.40$10.00--
$125.00Dec 18$67.00$70.90$68.95$130.50 07/23$68.95–$161.30$68.95--
$120.00Sep 18$68.00$72.20$70.10$126.79 06/12$70.10–$164.60$70.10--
$120.00Dec 18$71.00$75.30$73.15$128.50 06/12$73.15–$166.20$73.15--
$260.00Sep 18$0.25$4.50$2.38$19.00 07/22$2.38–$41.95$2.38--
$260.00Dec 18$6.70$11.00$8.85$47.20 07/06$8.85–$55.85$8.85--
$115.00Dec 18$75.50$79.60$77.55$137.50 07/13$77.55–$170.95$77.55--
$270.00Aug 21$0.00$2.00$1.00$6.10 07/24$1.00–$30.85$1.00--
$270.00Sep 18$0.00$4.00$2.00$23.11 07/02$2.00–$36.30$2.00--
$270.00Dec 18$5.40$9.50$7.45$29.40 07/07$7.45–$50.50$7.45--
$280.00Aug 21$0.00$2.55$1.27$9.07 07/21$1.27–$25.60$1.27--
$280.00Sep 18$0.00$3.60$1.80$13.88 07/14$1.80–$31.15$1.80--
$280.00Dec 18$4.10$8.40$6.25$29.80 07/10$6.25–$45.80$6.25--
$290.00Aug 21$0.00$2.70$1.35$6.50 07/08$1.35–$21.05$1.35--
$290.00Sep 18$0.00$3.50$1.75$11.50 07/13$1.75–$26.85$1.75--
$290.00Dec 18$3.60$7.40$5.50$22.60 07/08$5.50–$41.40$5.50--
$300.00Aug 21$0.00$2.55$1.27$4.75 07/21$1.27–$17.20$1.27--
$300.00Sep 18$0.00$3.10$1.55$8.83 07/15$1.55–$22.70$1.55--
$300.00Dec 18$2.45$7.00$4.72$21.63 07/14$4.72–$37.00$4.72--
$310.00Aug 21$0.00$2.45$1.23$15.38 07/01$1.23–$14.00$1.23--
$310.00Dec 18$1.85$6.40$4.13$28.00 07/06$4.13–$33.50$4.13--
$320.00Aug 21$0.00$2.40$1.20$3.66 07/09$1.20–$11.25$1.20--
$320.00Sep 18$0.00$3.00$1.50$7.80 07/07$1.50–$16.00$1.50--
$320.00Dec 18$1.10$5.80$3.45$36.60 06/30$3.45–$29.95$3.45--
$330.00Aug 21$0.00$2.35$1.18$1.05 07/17$1.18–$8.95$1.05--
$330.00Sep 18$0.00$2.80$1.40$14.60 06/25$1.40–$13.45$1.40--
$330.00Dec 18$0.60$5.30$2.95$9.50 06/10$2.95–$27.30$2.95--
$340.00Sep 18$0.00$2.65$1.33$3.42 06/09$1.33–$11.15$1.33--
$350.00Aug 21$0.00$1.00$0.50$2.90 07/02$0.50–$5.45$0.50--
$350.00Sep 18$0.00$2.55$1.27$2.60 07/22$1.27–$9.40$1.27--
$350.00Dec 18$0.05$4.50$2.28$11.84 07/14$2.28–$21.45$2.28--
$360.00Sep 18$0.00$2.45$1.23$2.10 07/22$1.23–$7.95$1.23--
$360.00Dec 18$0.00$4.40$2.20$16.40 06/23$2.20–$19.35$2.20--
$370.00Sep 18$0.00$2.40$1.20$1.70 07/22$1.20–$6.65$1.20--
$370.00Dec 18$0.00$4.10$2.05$21.97 06/30$2.05–$17.70$2.05--
$390.00Aug 21$0.00$0.65$0.33$0.05 07/20$0.33–$1.90$0.05--
$390.00Dec 18$0.00$3.50$1.75$12.55 07/06$1.75–$14.20$1.75--
$400.00Sep 18$0.00$2.25$1.13$5.30 06/29$1.13–$4.10$1.13--
$400.00Dec 18$0.00$3.60$1.80$6.55 07/14$1.80–$12.95$1.80--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Aug 21$10.00$13.80$11.90$0.90 07/21$1.25–$11.90$10.00--
$185.00Aug 21$7.50$10.70$9.10$0.80 07/22$0.85–$9.10$7.50--
$195.00Aug 21$13.20$16.60$14.90$1.25 07/22$1.35–$14.90$13.20--
$180.00Aug 21$5.30$8.80$7.05$1.25 07/17$1.23–$7.05$5.30--
$180.00Sep 18$9.30$13.70$11.50$1.51 07/01$1.50–$11.50$9.30--
$200.00Aug 21$16.60$19.90$18.25$1.70 07/22$1.45–$18.25$16.60--
$175.00Sep 18$7.10$11.30$9.20$1.35 07/21$1.40–$9.20$7.10--
$170.00Sep 18$5.90$9.30$7.60$1.05 07/21$1.33–$7.60$5.90--
$210.00Aug 21$24.00$27.50$25.75$5.31 07/16$1.80–$25.75$24.00--
$210.00Sep 18$27.00$31.00$29.00$7.60 07/14$3.95–$29.00$27.00--
$165.00Sep 18$4.20$7.70$5.95$0.90 07/21$1.25–$5.95$4.20--
$165.00Dec 18$11.20$15.70$13.45$6.00 06/11$2.70–$13.45$11.20--
$160.00Sep 18$2.80$6.20$4.50$1.20 07/17$1.20–$4.50$2.80--
$220.00Aug 21$32.20$35.50$33.85$5.00 07/23$2.65–$33.85$32.20--
$220.00Dec 18$42.60$47.00$44.80$11.65 07/01$12.95–$44.80$42.60--
$230.00Aug 21$40.90$44.50$42.70$12.26 07/16$3.95–$42.70$40.90--
$230.00Dec 18$50.00$54.00$52.00$14.27 07/01$15.70–$52.00$50.00--
$240.00Aug 21$50.30$53.50$51.90$10.15 07/02$6.20–$51.90$50.30--
$240.00Dec 18$57.80$62.00$59.90$34.86 06/11$19.40–$59.90$57.80--
$135.00Dec 18$2.50$6.80$4.65$1.35 07/22$1.43–$4.65$2.50--
$130.00Dec 18$1.50$5.90$3.70$1.10 07/22$1.33–$3.70$1.50--
$125.00Dec 18$1.00$5.10$3.05$0.95 07/22$1.25–$3.05$1.00--
$120.00Dec 18$0.50$4.70$2.60$1.65 06/02$1.20–$2.60$1.65--
$260.00Aug 21$69.60$73.00$71.30$18.75 07/02$12.50–$71.30$69.60--
$270.00Sep 18$79.60$83.90$81.75$22.20 06/25$20.75–$81.75$79.60--
$280.00Sep 18$89.30$93.50$91.40$28.90 06/26$25.50–$91.40$89.30--
$280.00Dec 18$92.90$96.50$94.70$47.00 07/10$37.20–$94.70$92.90--
$290.00Aug 21$98.80$103.30$101.05$21.60 06/30$26.65–$101.05$98.80--
$290.00Sep 18$99.10$103.30$101.20$34.20 06/22$30.85–$101.20$99.10--
$300.00Sep 18$108.80$113.10$110.95$32.50 06/30$36.95–$110.95$108.80--
$300.00Dec 18$111.70$114.50$113.10$46.20 06/29$48.35–$113.10$111.70--
$310.00Dec 18$120.20$124.70$122.45$49.70 06/30$54.85–$122.45$120.20--
$320.00Aug 21$128.90$133.20$131.05$74.00 07/21$46.45–$131.05$128.90--
$320.00Sep 18$128.90$133.20$131.05$48.20 06/29$50.25–$131.05$128.90--
$320.00Dec 18$129.80$134.20$132.00$58.90 07/01$61.45–$132.00$129.80--
$330.00Aug 21$138.90$143.20$141.05$83.50 07/21$54.30–$141.05$138.90--
$340.00Dec 18$149.30$153.60$151.45$119.60 06/05$75.15–$151.45$149.30--
$350.00Aug 21$158.90$163.20$161.05$103.00 07/21$71.00–$161.05$158.90--
$360.00Aug 21$168.90$173.20$171.05$113.00 07/21$79.80–$171.05$168.90--
$370.00Aug 21$178.90$183.20$181.05$89.90 07/01$88.35–$181.05$178.90--
$370.00Sep 18$178.90$183.20$181.05$123.50 07/21$90.80–$181.05$178.90--
$400.00Aug 21$208.90$213.20$211.05$118.40 07/01$116.95–$211.05$208.90--
$400.00Sep 18$208.90$213.20$211.05$153.00 07/21$118.25–$211.05$208.90--

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 18
Total Puts 9
Put/Call Ratio 0.50
Net Difference 9

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 89
Total Puts 31
Average Put/Call Ratio 0.82
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