Tour v477
MTRN
MATERION CORP
$210.84 +1.31%
$206.63 (-2.00%)🌙
as of 07/31 06:53 PM
(7/30 19:11) ◀
|
Friday, July 31, 2026 (6:53pm)
January 2026
|
▶ (8/3 18:42)
◀ 7/31 18:53 ▶

Option Volume

Detail
ℹ
Current (07/31) 51
Calls: 51 (100%)
Puts: -- (0%)
Prior (07/30) 49
Calls: 45 (92%)
Puts: 4 (8%)
Current vs Prior +4.08%
Calls: +13.33% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 174
Calls: 142 (82%)
Puts: 32 (18%)
Prior 7-Day Average 24
Calls: 20 (82%)
Puts: 4 (18%)
Current vs Prior 7-Day Avg +105.17%
Calls: +151.41%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $43.5K
Calls: $43.5K (100%)
Puts: -- (0%)
Prior (07/30) $35.5K
Calls: $23.3K (66%)
Puts: $12.2K (34%)
Current vs Prior +22.76%
Calls: +87.02%
Puts: -100.00%
Prior 7-Day Total $277.2K
Calls: $240.9K (87%)
Puts: $36.3K (13%)
Prior 7-Day Average $39.6K
Calls: $34.4K (87%)
Puts: $5.2K (13%)
Current vs Prior 7-Day Avg +9.90%
Calls: +26.48%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) --
Prior (07/30) 0.09
Current vs Prior -100.00%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) --
Calls: -- (--)
Puts: -- (--)
Prior (07/30) --
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 15.01% | 19.56%
Prior 14.39% | 19.82%
Current vs Prior +4.31% | -1.29%
Prior 7-Day Avg 15.15% | 19.94%
Current vs 7-Day Avg -0.94% | -1.90%
Prior 7-Day Eod 14.39% | 19.82%
Current vs 7-Day Eod +4.31% | -1.29%
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 100% of dollar volume in calls ($43.5K) vs puts (--). Volume explosion - 112% above 7-day average (51 vs avg 24).

Smart Money BULLISH
Retail Flow NEUTRAL
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 NEUTRAL
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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 44, top 38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 212.505.90$4.2081.0%380.23--
$250.00Aug 212.304.40$3.3562.7%50.18--
$220.00Aug 217.7011.00$9.3535.3%10.43--
PUTS (0)
No puts meet the criteria

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 10.76, avg 6.82)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$250.00Aug 21$0.85$9.15$0.8510.76$240.85
$220.00$240.00Aug 21$5.15$14.85$5.152.88$225.15
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 0.35, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$240.00Aug 21$5.15$5.15$14.850.35$225.15
$240.00$250.00Aug 21$0.85$0.85$9.150.09$240.85
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. -- 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 $-2.50, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$2.50$7.50
$220.00$240.001:2Aug 21$0.95$19.05
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. 3 found (best yield 3.65%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$7.700.434.3%3.65%8.00%1--
$240.00Aug 21$2.500.2313.8%1.19%15.02%38--
$250.00Aug 21$2.300.1818.6%1.09%19.66%5--

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$17.70$20.50$19.10$46.78 06/11$9.10–$59.45$19.10--
$210.00Dec 18$28.20$32.70$30.45$73.10 06/17$19.70–$69.65$30.45--
$210.00Mar 19$38.70$41.50$40.10$65.51 07/16$27.50–$70.55$40.10--
$220.00Aug 21$7.70$11.00$9.35$69.90 06/29$3.48–$48.55$9.35--
$220.00Sep 18$12.20$16.50$14.35$42.68 07/14$6.80–$51.75$14.35--
$220.00Dec 18$24.10$28.50$26.30$64.70 07/06$16.50–$63.00$26.30--
$200.00Aug 21$16.60$20.30$18.45$52.93 07/07$7.90–$65.15$18.45--
$200.00Sep 18$22.40$26.00$24.20$75.95 06/17$12.40–$67.70$24.20--
$200.00Dec 18$33.00$37.30$35.15$64.60 07/21$23.20–$76.25$35.15--
$200.00Mar 19$42.60$46.00$44.30$75.60 07/22$31.25–$76.60$44.30--
$195.00Sep 18$25.00$29.00$27.00$61.72 07/14$14.20–$71.80$27.00--
$195.00Mar 19$44.00$48.50$46.25$71.70 07/24$33.25–$79.80$46.25--
$230.00Sep 18$8.90$12.80$10.85$57.23 06/18$5.05–$45.15$10.85--
$230.00Dec 18$20.20$24.50$22.35$69.55 06/22$14.05–$57.30$22.35--
$190.00Dec 18$38.50$42.40$40.45$92.17 06/23$27.20–$83.60$40.45--
$190.00Mar 19$46.50$51.10$48.80$81.90 07/22$35.30–$83.05$48.80--
$240.00Sep 18$6.00$9.40$7.70$27.35 07/08$3.88–$38.90$7.70--
$240.00Dec 18$17.20$21.50$19.35$64.50 06/22$11.85–$51.65$19.35--
$180.00Sep 18$35.00$38.90$36.95$48.00 06/01$21.35–$85.25$36.95--
$180.00Dec 18$44.50$48.20$46.35$60.00 06/09$32.00–$91.40$46.35--
$175.00Sep 18$39.00$42.40$40.70$61.70 06/11$24.15–$89.70$40.70--
$175.00Dec 18$48.00$51.30$49.65$87.00 06/15$34.50–$95.45$49.65--
$250.00Aug 21$2.30$4.40$3.35$18.30 07/22$1.30–$28.45$3.35--
$250.00Sep 18$3.50$7.80$5.65$31.75 06/16$2.90–$33.15$5.65--
$250.00Dec 18$14.40$18.50$16.45$72.00 06/30$10.00–$46.50$16.45--
$170.00Sep 18$43.00$46.40$44.70$83.81 07/14$27.30–$94.55$44.70--
$170.00Dec 18$51.00$54.70$52.85$73.00 06/11$37.15–$99.75$52.85--
$260.00Sep 18$2.00$6.20$4.10$19.00 07/22$2.38–$28.05$4.10--
$260.00Dec 18$12.10$16.00$14.05$47.20 07/06$8.85–$41.80$14.05--
$270.00Aug 21$0.00$3.20$1.60$6.10 07/24$1.00–$18.40$1.60--
$270.00Sep 18$1.00$5.30$3.15$23.11 07/02$2.00–$23.95$3.15--
$270.00Dec 18$10.10$14.30$12.20$29.40 07/07$7.45–$37.40$12.20--
$150.00Dec 18$66.00$69.40$67.70$103.10 07/23$49.85–$117.10$67.70--
$150.00Mar 19$71.50$76.00$73.75$110.40 07/23$56.55–$113.35$73.75--
$145.00Dec 18$70.50$73.50$72.00$125.30 06/17$53.40–$121.65$72.00--
$280.00Aug 21$0.00$2.90$1.45$9.07 07/21$1.27–$15.00$1.45--
$280.00Sep 18$0.05$4.30$2.17$13.88 07/14$1.80–$20.10$2.17--
$280.00Dec 18$8.50$12.50$10.50$29.80 07/10$6.25–$33.05$10.50--
$290.00Aug 21$0.00$2.60$1.30$6.50 07/08$1.30–$11.80$1.30--
$290.00Sep 18$0.00$3.70$1.85$11.50 07/13$1.75–$16.45$1.85--
$290.00Dec 18$6.90$11.00$8.95$22.60 07/08$5.50–$29.85$8.95--
$130.00Dec 18$83.00$86.50$84.75$110.30 06/11$64.95–$135.50$84.75--
$125.00Dec 18$87.50$91.00$89.25$130.50 07/23$68.95–$140.10$89.25--
$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–$13.60$1.60--
$300.00Dec 18$5.50$10.00$7.75$21.63 07/14$4.72–$26.25$7.75--
$120.00Sep 18$89.50$93.60$91.55$126.79 06/12$70.10–$143.30$91.55--
$120.00Dec 18$92.00$95.60$93.80$128.50 06/12$73.15–$144.70$93.80--
$115.00Dec 18$97.00$100.40$98.70$137.50 07/13$77.55–$149.90$98.70--
$310.00Aug 21$0.00$2.35$1.18$15.38 07/01$1.15–$7.75$1.18--
$310.00Dec 18$4.30$8.90$6.60$28.00 07/06$4.13–$23.95$6.60--
$320.00Aug 21$0.00$2.30$1.15$3.66 07/09$1.13–$5.55$1.15--
$320.00Sep 18$0.00$2.65$1.33$7.80 07/07$1.33–$9.25$1.33--
$320.00Dec 18$3.50$7.90$5.70$36.60 06/30$3.45–$21.20$5.70--
$330.00Aug 21$0.00$2.30$1.15$1.05 07/17$1.10–$4.18$1.05--
$330.00Sep 18$0.00$2.50$1.25$14.60 06/25$1.25–$7.50$1.25--
$330.00Dec 18$2.55$7.30$4.93$9.50 06/10$2.95–$18.75$4.93--
$340.00Sep 18$0.00$2.40$1.20$3.42 06/09$1.20–$6.20$1.20--
$350.00Aug 21$0.00$2.25$1.13$2.90 07/02$0.50–$2.68$1.13--
$350.00Sep 18$0.00$2.30$1.15$2.60 07/22$1.15–$5.40$1.15--
$350.00Dec 18$1.50$5.90$3.70$11.84 07/14$2.28–$15.00$3.70--
$360.00Sep 18$0.00$2.25$1.13$2.10 07/22$1.13–$4.15$1.13--
$360.00Dec 18$1.00$5.40$3.20$16.40 06/23$2.20–$13.40$3.20--
$370.00Sep 18$0.00$2.20$1.10$1.70 07/22$1.10–$3.55$1.10--
$370.00Dec 18$0.50$4.90$2.70$21.97 06/30$2.05–$11.85$2.70--
$390.00Aug 21$0.00$1.10$0.55$0.05 07/20$0.33–$1.65$0.05--
$390.00Dec 18$0.05$4.20$2.13$12.55 07/06$1.75–$9.60$2.13--
$400.00Sep 18$0.00$2.15$1.08$5.30 06/29$1.08–$2.05$1.08--
$400.00Dec 18$0.00$3.90$1.95$6.55 07/14$1.80–$8.50$1.95--
PUTS (43)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.50$14.00$12.25$5.31 07/16$2.55–$25.75$10.50--
$210.00Sep 18$15.10$18.50$16.80$7.60 07/14$5.50–$29.00$15.10--
$220.00Aug 21$16.20$19.50$17.85$5.00 07/23$4.00–$33.85$16.20--
$220.00Dec 18$30.20$34.50$32.35$11.65 07/01$16.60–$44.80$30.20--
$200.00Aug 21$5.20$9.20$7.20$1.70 07/22$1.75–$18.25$5.20--
$195.00Aug 21$3.40$7.50$5.45$1.25 07/22$1.55–$14.90$3.40--
$230.00Aug 21$23.30$26.50$24.90$12.26 07/16$6.65–$42.70$23.30--
$230.00Dec 18$36.50$40.50$38.50$14.27 07/01$20.05–$52.00$36.50--
$190.00Aug 21$2.20$6.00$4.10$0.90 07/21$1.43–$11.90$2.20--
$185.00Aug 21$1.25$5.50$3.38$0.80 07/22$0.85–$9.10$1.25--
$240.00Aug 21$30.90$34.50$32.70$10.15 07/02$10.10–$51.90$30.90--
$240.00Dec 18$43.10$47.00$45.05$34.86 06/11$24.75–$59.90$43.10--
$180.00Aug 21$0.35$4.00$2.17$1.25 07/17$1.23–$7.05$1.25--
$180.00Sep 18$2.80$7.10$4.95$1.51 07/01$1.80–$11.50$2.80--
$175.00Sep 18$1.55$5.80$3.68$1.35 07/21$1.65–$9.20$1.55--
$170.00Sep 18$1.00$4.90$2.95$1.05 07/21$1.50–$7.60$1.05--
$165.00Sep 18$0.00$4.40$2.20$0.90 07/21$1.38–$5.95$0.90--
$165.00Dec 18$6.00$10.00$8.00$6.00 06/11$3.55–$13.45$6.00--
$260.00Aug 21$48.70$52.50$50.60$18.75 07/02$19.15–$71.30$48.70--
$160.00Sep 18$0.00$3.40$1.70$1.20 07/17$1.27–$4.50$1.20--
$270.00Sep 18$59.50$63.50$61.50$22.20 06/25$29.20–$81.75$59.50--
$280.00Sep 18$68.70$72.80$70.75$28.90 06/26$35.55–$91.40$68.70--
$280.00Dec 18$74.50$78.50$76.50$47.00 07/10$46.10–$94.70$74.50--
$135.00Dec 18$0.50$4.40$2.45$1.35 07/22$1.50–$4.65$1.35--
$290.00Aug 21$77.30$81.50$79.40$21.60 06/30$37.85–$101.05$77.30--
$290.00Sep 18$78.20$82.30$80.25$34.20 06/22$41.75–$101.20$78.20--
$130.00Dec 18$0.00$3.90$1.95$1.10 07/22$1.40–$3.70$1.10--
$125.00Dec 18$0.00$3.40$1.70$0.95 07/22$1.30–$3.05$0.95--
$300.00Sep 18$87.90$92.00$89.95$32.50 06/30$48.85–$110.95$87.90--
$300.00Dec 18$91.70$95.80$93.75$46.20 06/29$59.45–$113.10$91.70--
$120.00Dec 18$0.00$3.10$1.55$1.65 06/02$1.20–$2.60$1.55--
$310.00Dec 18$100.50$104.90$102.70$49.70 06/30$66.40–$122.45$100.50--
$320.00Aug 21$107.00$111.00$109.00$74.00 07/21$62.20–$131.05$107.00--
$320.00Sep 18$107.10$111.50$109.30$48.20 06/29$64.90–$131.05$107.10--
$320.00Dec 18$109.60$114.00$111.80$58.90 07/01$73.85–$132.00$109.60--
$330.00Aug 21$117.00$121.00$119.00$83.50 07/21$70.85–$141.05$117.00--
$340.00Dec 18$128.50$133.00$130.75$119.60 06/05$89.35–$151.45$128.50--
$350.00Aug 21$137.00$141.00$139.00$103.00 07/21$89.35–$161.05$137.00--
$360.00Aug 21$147.00$151.00$149.00$113.00 07/21$98.85–$171.05$147.00--
$370.00Aug 21$157.00$161.00$159.00$89.90 07/01$108.35–$181.05$157.00--
$370.00Sep 18$157.00$161.00$159.00$123.50 07/21$109.40–$181.05$157.00--
$400.00Aug 21$187.00$191.00$189.00$118.40 07/01$137.85–$211.05$187.00--
$400.00Sep 18$187.00$191.00$189.00$153.00 07/21$138.25–$211.05$187.00--

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 51
Total Puts --
Put/Call Ratio --
Net Difference 51

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 142
Total Puts 32
Average Put/Call Ratio 0.28
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