Tour v473
MTRN
MATERION CORP
$208.11 +9.91%
$212.35 (+2.04%)🌙
as of 07/30 07:11 PM
(7/29 18:54) ◀
|
Thursday, July 30, 2026 (7:11pm)
January 2026
|
▶ (7/31 18:53)
◀ 7/30 19:11 ▶

Option Volume

Detail
ℹ
Current (07/30) 49
Calls: 45 (92%)
Puts: 4 (8%)
Prior (07/29) 27
Calls: 18 (67%)
Puts: 9 (33%)
Current vs Prior +81.48%
Calls: +150.00% (Calls)
Puts: -55.56% (Puts)
Prior 7-Day Total 141
Calls: 101 (72%)
Puts: 40 (28%)
Prior 7-Day Average 20
Calls: 14 (72%)
Puts: 5 (28%)
Current vs Prior 7-Day Avg +143.26%
Calls: +211.88%
Puts: -30.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $35.5K
Calls: $23.3K (66%)
Puts: $12.2K (34%)
Prior (07/29) $17.1K
Calls: $5.8K (34%)
Puts: $11.3K (66%)
Current vs Prior +107.16%
Calls: +299.88%
Puts: +7.86%
Prior 7-Day Total $312.2K
Calls: $226.4K (73%)
Puts: $85.8K (27%)
Prior 7-Day Average $44.6K
Calls: $32.3K (73%)
Puts: $12.3K (27%)
Current vs Prior 7-Day Avg -20.50%
Calls: -28.03%
Puts: -0.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.09
Prior (07/29) 0.50
Current vs Prior -82.22%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -88.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) --
Calls: -- (--)
Puts: -- (--)
Prior (07/29) --
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 14.39% | 19.82%
Prior 13.52% | 18.59%
Current vs Prior +6.44% | +6.62%
Prior 7-Day Avg 15.34% | 19.96%
Current vs 7-Day Avg -6.19% | -0.70%
Prior 7-Day Eod 13.52% | 18.59%
Current vs 7-Day Eod +6.44% | +6.62%
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

Moderately bullish flow with 66% call dollar volume ($23.3K). Massive premium surge with dollar volume up 107% vs prior. Above-average activity with volume up 81% vs prior. Volume explosion - 145% above 7-day average (49 vs avg 20).

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 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 1 of results (avg 7.8%, best 7.8%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2150.4054.50$52.457.8%10.90--

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 0.90)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2111.1013.80$12.4521.7%20.53--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$260.00Aug 2150.4054.50$52.457.8%10.90--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 40, top 30)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 212.203.40$2.8042.9%300.16--
$220.00Aug 217.2010.50$8.8537.3%60.41--
$210.00Aug 2111.1013.80$12.4521.7%20.53--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.153.40$1.78182.6%10.11--
$260.00Aug 2150.4054.50$52.457.8%10.90--

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 3.96, avg 2.14)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$250.00Aug 21$6.05$23.95$6.053.96$226.05
$210.00$220.00Aug 21$3.60$6.40$3.601.78$213.60
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$260.00$175.00Aug 21$50.67$34.33$50.670.68$209.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.48, avg 0.76)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$220.00Aug 21$3.60$3.60$6.400.56$213.60
$220.00$250.00Aug 21$6.05$6.05$23.950.25$226.05
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$260.00$175.00Aug 21$50.67$50.67$34.331.48$209.33

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. 2 found (cheapest 2.20% of stock, avg 3.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$250.00$175.00Aug 21$2.80$1.78$4.58$170.42$254.58
$220.00$175.00Aug 21$8.85$1.78$10.63$164.37$230.63

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. 3 found (best net $-5.25, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$5.25$4.75
$220.00$250.001:2Aug 21$3.25$26.75
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$260.00$175.001:2Aug 21$48.89$36.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 5.33%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$11.100.530.9%5.33%6.24%2--
$220.00Aug 21$7.200.415.7%3.46%9.17%6--
$250.00Aug 21$2.200.1620.1%1.06%21.19%30--

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$16.50$19.50$18.00$46.78 06/11$9.10–$61.95$18.00--
$210.00Dec 18$27.60$32.00$29.80$73.10 06/17$19.70–$71.65$29.80--
$210.00Mar 19$35.80$40.50$38.15$65.51 07/16$27.50–$70.55$38.15--
$200.00Aug 21$16.10$18.40$17.25$52.93 07/07$7.90–$68.10$17.25--
$200.00Sep 18$21.60$24.90$23.25$75.95 06/17$12.40–$70.40$23.25--
$200.00Dec 18$31.90$36.50$34.20$64.60 07/21$23.20–$78.35$34.20--
$200.00Mar 19$40.20$45.00$42.60$75.60 07/22$31.25–$76.60$42.60--
$220.00Aug 21$7.20$10.50$8.85$69.90 06/29$3.48–$51.05$8.85--
$220.00Sep 18$11.80$15.50$13.65$42.68 07/14$6.80–$54.40$13.65--
$220.00Dec 18$23.70$27.50$25.60$64.70 07/06$16.50–$64.70$25.60--
$195.00Sep 18$24.60$27.50$26.05$61.72 07/14$14.20–$74.55$26.05--
$195.00Mar 19$42.60$47.30$44.95$71.70 07/24$33.25–$79.80$44.95--
$190.00Dec 18$37.00$41.30$39.15$92.17 06/23$27.20–$85.95$39.15--
$190.00Mar 19$45.10$49.90$47.50$81.90 07/22$35.30–$83.05$47.50--
$230.00Sep 18$8.60$12.00$10.30$57.23 06/18$5.05–$47.15$10.30--
$230.00Dec 18$20.10$24.00$22.05$69.55 06/22$14.05–$58.60$22.05--
$180.00Sep 18$33.30$37.10$35.20$48.00 06/01$21.35–$88.05$35.20--
$180.00Dec 18$42.70$47.20$44.95$60.00 06/09$32.00–$93.95$44.95--
$240.00Sep 18$5.90$9.50$7.70$27.35 07/08$3.88–$40.65$7.70--
$240.00Dec 18$17.10$20.50$18.80$64.50 06/22$11.85–$52.95$18.80--
$175.00Sep 18$37.00$40.70$38.85$61.70 06/11$24.15–$92.60$38.85--
$175.00Dec 18$46.00$49.90$47.95$87.00 06/15$34.50–$97.85$47.95--
$170.00Sep 18$40.50$44.30$42.40$83.81 07/14$27.30–$97.50$42.40--
$170.00Dec 18$49.00$53.30$51.15$73.00 06/11$37.15–$102.00$51.15--
$250.00Aug 21$2.20$3.40$2.80$18.30 07/22$1.30–$30.00$2.80--
$250.00Sep 18$3.80$7.40$5.60$31.75 06/16$2.90–$34.95$5.60--
$250.00Dec 18$14.40$18.00$16.20$72.00 06/30$10.00–$47.55$16.20--
$260.00Sep 18$2.35$6.00$4.18$19.00 07/22$2.38–$29.80$4.18--
$260.00Dec 18$12.20$15.50$13.85$47.20 07/06$8.85–$43.15$13.85--
$150.00Dec 18$64.00$67.40$65.70$103.10 07/23$49.85–$119.70$65.70--
$150.00Mar 19$70.00$73.80$71.90$110.40 07/23$56.55–$113.35$71.90--
$270.00Aug 21$0.00$3.00$1.50$6.10 07/24$1.00–$19.90$1.50--
$270.00Sep 18$1.40$4.90$3.15$23.11 07/02$2.00–$25.10$3.15--
$270.00Dec 18$10.80$14.00$12.40$29.40 07/07$7.45–$38.50$12.40--
$145.00Dec 18$68.00$71.40$69.70$125.30 06/17$53.40–$124.25$69.70--
$280.00Aug 21$0.00$2.80$1.40$9.07 07/21$1.27–$15.65$1.40--
$280.00Sep 18$0.05$4.40$2.23$13.88 07/14$1.80–$21.05$2.23--
$280.00Dec 18$9.10$12.50$10.80$29.80 07/10$6.25–$34.25$10.80--
$130.00Dec 18$80.50$84.60$82.55$110.30 06/11$64.95–$138.00$82.55--
$290.00Aug 21$0.00$2.65$1.33$6.50 07/08$1.33–$12.35$1.33--
$290.00Sep 18$0.00$4.00$2.00$11.50 07/13$1.75–$17.30$2.00--
$290.00Dec 18$7.40$11.00$9.20$22.60 07/08$5.50–$30.90$9.20--
$125.00Dec 18$85.00$89.00$87.00$130.50 07/23$68.95–$142.95$87.00--
$120.00Sep 18$87.00$91.60$89.30$126.79 06/12$70.10–$145.95$89.30--
$120.00Dec 18$89.50$93.30$91.40$128.50 06/12$73.15–$147.55$91.40--
$300.00Aug 21$0.00$2.45$1.23$4.75 07/21$1.23–$9.85$1.23--
$300.00Sep 18$0.00$3.20$1.60$8.83 07/15$1.55–$14.30$1.60--
$300.00Dec 18$5.80$10.00$7.90$21.63 07/14$4.72–$27.50$7.90--
$115.00Dec 18$94.50$97.90$96.20$137.50 07/13$77.55–$152.40$96.20--
$310.00Aug 21$0.00$2.30$1.15$15.38 07/01$1.15–$7.75$1.15--
$310.00Dec 18$5.00$9.00$7.00$28.00 07/06$4.13–$24.45$7.00--
$320.00Aug 21$0.00$2.25$1.13$3.66 07/09$1.13–$5.90$1.13--
$320.00Sep 18$0.00$2.70$1.35$7.80 07/07$1.35–$9.90$1.35--
$320.00Dec 18$4.10$8.00$6.05$36.60 06/30$3.45–$21.75$6.05--
$330.00Aug 21$0.00$2.20$1.10$1.05 07/17$1.10–$4.75$1.05--
$330.00Sep 18$0.00$2.60$1.30$14.60 06/25$1.30–$8.35$1.30--
$330.00Dec 18$3.10$7.50$5.30$9.50 06/10$2.95–$19.25$5.30--
$340.00Sep 18$0.00$2.45$1.23$3.42 06/09$1.23–$7.00$1.23--
$350.00Aug 21$0.00$1.00$0.50$2.90 07/02$0.50–$2.95$0.50--
$350.00Sep 18$0.00$2.40$1.20$2.60 07/22$1.20–$5.70$1.20--
$350.00Dec 18$1.95$6.50$4.22$11.84 07/14$2.28–$15.40$4.22--
$360.00Sep 18$0.00$2.30$1.15$2.10 07/22$1.15–$4.85$1.15--
$360.00Dec 18$1.45$5.80$3.63$16.40 06/23$2.20–$13.80$3.63--
$370.00Sep 18$0.00$2.25$1.13$1.70 07/22$1.13–$3.85$1.13--
$370.00Dec 18$1.05$5.40$3.23$21.97 06/30$2.05–$12.25$3.23--
$390.00Aug 21$0.00$0.95$0.48$0.05 07/20$0.33–$1.65$0.05--
$390.00Dec 18$0.35$4.50$2.42$12.55 07/06$1.75–$9.80$2.42--
$400.00Sep 18$0.00$2.20$1.10$5.30 06/29$1.10–$2.07$1.10--
$400.00Dec 18$0.15$4.80$2.48$6.55 07/14$1.80–$8.70$2.48--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.80$14.60$12.70$5.31 07/16$2.55–$25.75$10.80--
$210.00Sep 18$16.10$19.90$18.00$7.60 07/14$5.40–$29.00$16.10--
$200.00Aug 21$6.00$9.40$7.70$1.70 07/22$1.75–$18.25$6.00--
$220.00Aug 21$17.90$20.50$19.20$5.00 07/23$4.00–$33.85$17.90--
$220.00Dec 18$32.30$36.00$34.15$11.65 07/01$16.20–$44.80$32.30--
$195.00Aug 21$4.00$7.90$5.95$1.25 07/22$1.55–$14.90$4.00--
$190.00Aug 21$2.95$6.70$4.83$0.90 07/21$1.43–$11.90$2.95--
$230.00Aug 21$24.90$27.50$26.20$12.26 07/16$6.65–$42.70$24.90--
$230.00Dec 18$38.80$42.00$40.40$14.27 07/01$19.45–$52.00$38.80--
$185.00Aug 21$1.50$5.90$3.70$0.80 07/22$0.85–$9.10$1.50--
$180.00Aug 21$0.85$4.20$2.53$1.25 07/17$1.23–$7.05$1.25--
$180.00Sep 18$3.50$7.50$5.50$1.51 07/01$1.80–$11.50$3.50--
$240.00Aug 21$32.80$36.00$34.40$10.15 07/02$10.10–$51.90$32.80--
$240.00Dec 18$45.60$49.00$47.30$34.86 06/11$23.75–$59.90$45.60--
$175.00Sep 18$2.05$6.30$4.18$1.35 07/21$1.65–$9.20$2.05--
$170.00Sep 18$1.20$5.10$3.15$1.05 07/21$1.50–$7.60$1.20--
$165.00Sep 18$0.70$4.00$2.35$0.90 07/21$1.38–$5.95$0.90--
$165.00Dec 18$6.50$10.70$8.60$6.00 06/11$3.50–$13.45$6.50--
$160.00Sep 18$0.00$3.60$1.80$1.20 07/17$1.27–$4.50$1.20--
$260.00Aug 21$50.40$54.50$52.45$18.75 07/02$18.80–$71.30$50.40--
$270.00Sep 18$62.00$65.00$63.50$22.20 06/25$28.10–$81.75$62.00--
$280.00Sep 18$70.80$74.40$72.60$28.90 06/26$33.75–$91.40$70.80--
$280.00Dec 18$76.90$80.00$78.45$47.00 07/10$44.80–$94.70$76.90--
$135.00Dec 18$0.50$4.90$2.70$1.35 07/22$1.50–$4.65$1.35--
$130.00Dec 18$0.00$4.10$2.05$1.10 07/22$1.38–$3.70$1.10--
$290.00Aug 21$79.60$83.60$81.60$21.60 06/30$36.55–$101.05$79.60--
$290.00Sep 18$80.30$84.30$82.30$34.20 06/22$40.25–$101.20$80.30--
$125.00Dec 18$0.00$4.00$2.00$0.95 07/22$1.30–$3.05$0.95--
$120.00Dec 18$0.00$3.50$1.75$1.65 06/02$1.20–$2.60$1.65--
$300.00Sep 18$90.10$94.00$92.05$32.50 06/30$47.25–$110.95$90.10--
$300.00Dec 18$94.30$98.00$96.15$46.20 06/29$57.45–$113.10$94.30--
$310.00Dec 18$103.30$107.50$105.40$49.70 06/30$64.55–$122.45$103.30--
$320.00Aug 21$109.60$113.90$111.75$74.00 07/21$60.10–$131.05$109.60--
$320.00Sep 18$109.80$113.90$111.85$48.20 06/29$63.05–$131.05$109.80--
$320.00Dec 18$112.40$116.50$114.45$58.90 07/01$71.95–$132.00$112.40--
$330.00Aug 21$119.60$123.90$121.75$83.50 07/21$68.80–$141.05$119.60--
$340.00Dec 18$131.30$135.50$133.40$119.60 06/05$87.25–$151.45$131.30--
$350.00Aug 21$139.20$143.90$141.55$103.00 07/21$87.25–$161.05$139.20--
$360.00Aug 21$149.20$153.90$151.55$113.00 07/21$96.20–$171.05$149.20--
$370.00Aug 21$159.20$163.90$161.55$89.90 07/01$105.95–$181.05$159.20--
$370.00Sep 18$159.10$163.90$161.50$123.50 07/21$107.35–$181.05$159.10--
$400.00Aug 21$189.20$193.90$191.55$118.40 07/01$135.25–$211.05$189.20--
$400.00Sep 18$189.10$193.90$191.50$153.00 07/21$135.70–$211.05$189.10--

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 45
Total Puts 4
Put/Call Ratio 0.09
Net Difference 41

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 101
Total Puts 40
Average Put/Call Ratio 0.76
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