Tour v487
MTRN
MATERION CORP
$213.73 +1.37%
(7/31 18:53) ◀
|
Monday, August 3, 2026 (6:42pm)
January 2026
|
▶
◀ 8/3 18:42

Option Volume

Detail
ℹ
Current (08/03) 34
Calls: 11 (32%)
Puts: 23 (68%)
Prior (07/31) 51
Calls: 51 (100%)
Puts: -- (0%)
Current vs Prior -33.33%
Calls: -78.43% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 197
Calls: 171 (87%)
Puts: 26 (13%)
Prior 7-Day Average 28
Calls: 24 (87%)
Puts: 3 (13%)
Current vs Prior 7-Day Avg +20.81%
Calls: -54.97%
Puts: +519.23%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/03) $43.3K
Calls: $5.2K (12%)
Puts: $38.2K (88%)
Prior (07/31) $43.5K
Calls: $43.5K (79%)
Puts: $11.3K (21%)
Current vs Prior -0.41%
Calls: -88.16%
Puts: +238.16%
Prior 7-Day Total $190.0K
Calls: $154.6K (81%)
Puts: $35.4K (19%)
Prior 7-Day Average $27.1K
Calls: $22.1K (81%)
Puts: $5.1K (19%)
Current vs Prior 7-Day Avg +59.68%
Calls: -76.67%
Puts: +654.67%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 2.09
Prior (07/31) --
Current vs Prior +0.00%
Prior 7-Day Average 0.28
Current vs Prior 7-Day Avg +646.80%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/03) --
Calls: -- (--)
Puts: -- (--)
Prior (07/31) --
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 14.04% | 19.02%
Prior 15.01% | 19.56%
Current vs Prior -6.49% | -2.79%
Prior 7-Day Avg 15.02% | 19.85%
Current vs 7-Day Avg -6.53% | -4.16%
Prior 7-Day Eod 15.01% | 19.56%
Current vs 7-Day Eod -6.49% | -2.79%
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 bearish conviction with 88% of dollar volume in puts ($38.2K) vs calls ($5.2K). Dollar volume significantly above 7-day average (60% higher). Extreme bearish P/C ratio of 2.09 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 -- 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. 2 active (total vol 7, top 4)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 210.003.50$1.75200.0%40.11--
$240.00Aug 211.955.70$3.8397.9%30.23--
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. 1 found (best R:R 13.42, avg 13.42)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$240.00$270.00Aug 21$2.08$27.92$2.0813.42$242.08
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.07, avg 0.07)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$240.00$270.00Aug 21$2.08$2.08$27.920.07$242.08
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. 1 found (best net $0.33, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$240.00$270.001:2Aug 21$0.33$29.67
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. 1 found (best yield 0.91%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$1.950.2312.3%0.91%13.20%3--

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. 122 contracts (avg 38 vol/day, 122 traded recently)

MTRN averages only 38 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 (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$12.70$16.00$14.35$13.60 07/30$5.40–$52.20$13.60--
$210.00Sep 18$18.80$22.40$20.60$18.30 07/30$9.10–$55.85$18.80--
$210.00Dec 18$30.80$34.30$32.55$73.10 06/17$19.70–$65.80$32.55--
$210.00Mar 19$39.60$43.20$41.40$40.00 07/31$27.50–$70.55$40.00--
$220.00Aug 21$8.80$11.80$10.30$10.55 07/31$3.48–$44.05$10.30--
$220.00Sep 18$13.60$17.00$15.30$12.05 07/30$6.80–$48.45$13.60--
$220.00Dec 18$26.30$29.90$28.10$64.70 07/06$16.50–$59.30$28.10--
$220.00Mar 19$35.30$38.90$37.10$37.10 07/31$24.40–$64.60$37.10--
$200.00Aug 21$18.40$21.20$19.80$39.38 07/27$7.90–$60.60$19.80--
$200.00Sep 18$24.40$28.00$26.20$75.95 06/17$12.40–$63.80$26.20--
$200.00Dec 18$35.50$38.90$37.20$64.60 07/21$23.20–$72.55$37.20--
$200.00Mar 19$43.90$47.90$45.90$46.00 07/31$31.25–$76.60$45.90--
$230.00Sep 18$9.40$13.10$11.25$10.66 07/30$5.05–$41.65$10.66--
$230.00Dec 18$22.30$25.90$24.10$69.55 06/22$14.05–$53.60$24.10--
$195.00Sep 18$27.20$30.80$29.00$61.72 07/14$14.20–$67.80$29.00--
$195.00Mar 19$46.00$50.20$48.10$71.70 07/24$33.25–$79.80$48.10--
$190.00Dec 18$41.00$44.10$42.55$92.17 06/23$27.20–$79.75$42.55--
$190.00Mar 19$48.50$53.00$50.75$81.90 07/22$35.30–$83.05$50.75--
$240.00Aug 21$1.95$5.70$3.83$4.20 07/31$1.80–$30.20$3.83--
$240.00Sep 18$7.00$9.40$8.20$27.35 07/08$3.88–$35.70$8.20--
$240.00Dec 18$18.70$22.50$20.60$37.05 07/27$11.85–$48.25$20.60--
$240.00Mar 19$27.10$31.40$29.25$43.47 07/28$19.10–$54.25$29.25--
$180.00Dec 18$46.50$50.20$48.35$60.00 06/09$32.00–$87.25$48.35--
$250.00Aug 21$0.45$4.10$2.28$2.40 07/31$1.30–$24.75$2.28--
$250.00Sep 18$4.20$7.80$6.00$31.75 06/16$2.90–$30.10$6.00--
$250.00Dec 18$15.80$19.50$17.65$72.00 06/30$10.00–$43.15$17.65--
$175.00Sep 18$41.50$44.00$42.75$61.70 06/11$24.15–$85.70$42.75--
$175.00Dec 18$50.00$53.30$51.65$87.00 06/15$34.50–$91.20$51.65--
$170.00Sep 18$46.00$48.30$47.15$83.81 07/14$27.30–$90.30$47.15--
$170.00Dec 18$53.50$56.70$55.10$73.00 06/11$37.15–$95.50$55.10--
$260.00Sep 18$2.50$6.50$4.50$6.50 07/28$2.38–$25.60$4.50--
$260.00Dec 18$13.20$17.00$15.10$47.20 07/06$8.85–$38.85$15.10--
$270.00Aug 21$0.00$3.50$1.75$5.70 07/27$1.00–$15.80$1.75--
$270.00Sep 18$1.00$5.20$3.10$9.10 07/27$2.00–$21.40$3.10--
$270.00Dec 18$11.00$15.00$13.00$29.40 07/07$7.45–$34.70$13.00--
$150.00Dec 18$69.00$71.70$70.35$103.10 07/23$49.85–$112.50$70.35--
$150.00Mar 19$74.10$77.50$75.80$110.40 07/23$56.55–$113.35$75.80--
$280.00Aug 21$0.00$2.80$1.40$1.00 07/28$1.27–$12.25$1.00--
$280.00Sep 18$0.50$4.20$2.35$7.10 07/27$1.80–$17.75$2.35--
$280.00Dec 18$9.10$13.10$11.10$9.00 07/30$6.25–$31.00$9.10--
$145.00Dec 18$73.00$75.80$74.40$125.30 06/17$53.40–$117.05$74.40--
$290.00Aug 21$0.00$2.95$1.48$1.34 07/28$1.30–$9.25$1.34--
$290.00Sep 18$0.15$3.60$1.88$11.50 07/13$1.75–$14.65$1.88--
$290.00Dec 18$7.80$11.60$9.70$10.00 07/31$5.50–$27.85$9.70--
$130.00Dec 18$86.00$88.80$87.40$110.30 06/11$64.95–$131.05$87.40--
$300.00Aug 21$0.00$2.40$1.20$4.75 07/21$1.20–$6.90$1.20--
$300.00Sep 18$0.00$3.20$1.60$8.83 07/15$1.55–$12.00$1.60--
$300.00Dec 18$6.10$10.50$8.30$8.75 07/28$4.72–$24.75$8.30--
$125.00Dec 18$90.50$93.40$91.95$130.50 07/23$68.95–$135.70$91.95--
$120.00Sep 18$93.00$96.00$94.50$126.79 06/12$70.10–$138.70$94.50--
$120.00Dec 18$95.00$98.00$96.50$128.50 06/12$73.15–$140.60$96.50--
$310.00Aug 21$0.00$2.30$1.15$15.38 07/01$1.15–$5.10$1.15--
$310.00Dec 18$5.00$9.30$7.15$28.00 07/06$4.13–$21.80$7.15--
$115.00Dec 18$100.00$102.70$101.35$137.50 07/13$77.55–$145.25$101.35--
$320.00Aug 21$0.00$2.25$1.13$3.66 07/09$1.13–$3.90$1.13--
$320.00Sep 18$0.00$2.65$1.33$7.80 07/07$1.33–$7.55$1.33--
$320.00Dec 18$4.00$8.30$6.15$36.60 06/30$3.45–$19.55$6.15--
$330.00Aug 21$0.00$2.20$1.10$1.05 07/17$1.10–$2.95$1.05--
$330.00Sep 18$0.00$2.50$1.25$1.30 07/28$1.25–$6.05$1.25--
$330.00Dec 18$3.00$7.50$5.25$9.50 06/10$2.95–$17.35$5.25--
$340.00Sep 18$0.00$2.40$1.20$3.42 06/09$1.20–$5.00$1.20--
$350.00Aug 21$0.00$1.00$0.50$1.04 07/27$0.50–$1.95$0.50--
$350.00Sep 18$0.00$2.30$1.15$2.60 07/22$1.15–$4.00$1.15--
$350.00Dec 18$1.70$6.20$3.95$11.84 07/14$2.28–$13.75$3.95--
$360.00Sep 18$0.00$2.25$1.13$2.10 07/22$1.13–$3.20$1.13--
$360.00Dec 18$1.50$5.30$3.40$16.40 06/23$2.20–$12.25$3.40--
$360.00Mar 19$6.70$11.00$8.85$7.75 07/30$5.30–$18.15$7.75--
$370.00Sep 18$0.00$2.20$1.10$1.70 07/22$1.10–$2.75$1.10--
$370.00Dec 18$1.00$4.90$2.95$21.97 06/30$2.05–$10.70$2.95--
$390.00Aug 21$0.00$1.15$0.57$0.05 07/20$0.33–$1.38$0.05--
$390.00Dec 18$0.05$4.60$2.32$12.55 07/06$1.75–$8.55$2.32--
$400.00Sep 18$0.00$2.15$1.08$5.30 06/29$1.08–$1.65$1.08--
$400.00Dec 18$0.05$3.90$1.98$6.55 07/14$1.80–$7.85$1.98--
$430.00Dec 18$0.00$3.30$1.65$1.95 07/30$1.18–$5.70$1.65--
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$7.90$11.80$9.85$22.50 07/29$2.55–$25.75$9.85--
$210.00Sep 18$13.50$17.00$15.25$9.26 07/27$5.50–$29.00$13.50--
$220.00Aug 21$14.10$17.20$15.65$5.00 07/23$4.00–$33.85$14.10--
$220.00Dec 18$28.90$32.50$30.70$11.65 07/01$17.60–$44.80$28.90--
$200.00Aug 21$3.60$7.20$5.40$1.70 07/22$1.75–$18.25$3.60--
$200.00Sep 18$9.30$12.50$10.90$13.66 07/30$3.55–$22.35$10.90--
$230.00Aug 21$20.20$23.50$21.85$22.68 07/28$6.65–$42.70$21.85--
$230.00Dec 18$35.00$38.50$36.75$14.27 07/01$21.60–$52.00$35.00--
$195.00Aug 21$2.00$6.00$4.00$5.13 07/28$1.55–$14.90$4.00--
$190.00Aug 21$1.00$4.90$2.95$0.90 07/21$1.43–$11.90$1.00--
$240.00Aug 21$27.90$31.50$29.70$10.15 07/02$10.10–$51.90$27.90--
$240.00Dec 18$41.50$45.50$43.50$34.86 06/11$25.90–$59.90$41.50--
$185.00Aug 21$0.25$4.40$2.33$0.80 07/22$0.85–$9.10$0.80--
$180.00Aug 21$0.15$4.10$2.13$1.25 07/17$1.23–$7.05$1.25--
$180.00Sep 18$2.10$5.60$3.85$1.51 07/01$1.80–$11.50$2.10--
$180.00Dec 18$10.00$13.80$11.90$11.00 07/28$6.25–$20.20$11.00--
$175.00Aug 21$0.00$3.60$1.80$2.05 07/30$1.78–$1.98$1.80--
$175.00Sep 18$1.00$4.50$2.75$1.35 07/21$1.65–$9.20$1.35--
$170.00Sep 18$0.50$4.70$2.60$1.05 07/21$1.50–$7.60$1.05--
$260.00Aug 21$45.60$49.10$47.35$54.50 07/30$19.80–$71.30$47.35--
$260.00Sep 18$47.80$51.60$49.70$55.86 07/30$25.10–$72.25$49.70--
$165.00Sep 18$0.00$3.70$1.85$2.80 07/29$1.38–$5.95$1.85--
$165.00Dec 18$5.50$9.20$7.35$6.00 06/11$3.85–$13.45$6.00--
$160.00Sep 18$0.00$3.40$1.70$1.20 07/17$1.27–$4.50$1.20--
$270.00Sep 18$56.80$60.50$58.65$22.20 06/25$31.10–$81.75$56.80--
$150.00Dec 18$2.50$6.00$4.25$2.60 07/27$2.15–$8.25$2.60--
$280.00Sep 18$66.00$69.40$67.70$28.90 06/26$37.75–$91.40$66.00--
$280.00Dec 18$72.10$76.00$74.05$47.00 07/10$48.10–$94.70$72.10--
$290.00Aug 21$74.80$78.20$76.50$21.60 06/30$40.05–$101.05$74.80--
$290.00Sep 18$75.50$78.80$77.15$34.20 06/22$44.55–$101.20$75.50--
$135.00Dec 18$0.00$4.10$2.05$1.35 07/22$1.55–$4.65$1.35--
$130.00Dec 18$0.00$3.60$1.80$1.10 07/22$1.40–$3.70$1.10--
$300.00Sep 18$85.10$88.40$86.75$32.50 06/30$52.10–$110.95$85.10--
$300.00Dec 18$89.40$93.00$91.20$46.20 06/29$61.80–$113.10$89.40--
$125.00Dec 18$0.00$3.50$1.75$0.95 07/22$1.30–$3.05$0.95--
$310.00Dec 18$98.30$102.00$100.15$49.70 06/30$69.35–$122.45$98.30--
$110.00Dec 18$0.00$2.80$1.40$0.75 07/28$1.10–$1.85$0.75--
$320.00Aug 21$104.50$108.00$106.25$74.00 07/21$65.40–$131.05$104.50--
$320.00Sep 18$104.80$108.50$106.65$48.20 06/29$68.10–$131.05$104.80--
$320.00Dec 18$107.30$111.30$109.30$58.90 07/01$76.60–$132.00$107.30--
$330.00Aug 21$114.50$118.00$116.25$83.50 07/21$74.45–$141.05$114.50--
$340.00Dec 18$126.00$129.80$127.90$119.60 06/05$92.85–$151.45$126.00--
$350.00Aug 21$134.50$138.00$136.25$103.00 07/21$93.50–$161.05$134.50--
$360.00Aug 21$144.50$148.00$146.25$113.00 07/21$103.10–$171.05$144.50--
$370.00Aug 21$154.50$158.00$156.25$89.90 07/01$112.70–$181.05$154.50--
$370.00Sep 18$154.50$158.00$156.25$123.50 07/21$113.60–$181.05$154.50--
$400.00Aug 21$184.50$188.00$186.25$118.40 07/01$142.45–$211.05$184.50--
$400.00Sep 18$184.50$188.00$186.25$153.00 07/21$142.65–$211.05$184.50--

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 11
Total Puts 23
Put/Call Ratio 2.09
Net Difference -12

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 171
Total Puts 26
Average Put/Call Ratio 0.28
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