Dark

MTRN
Materion Corporation
stock NYSE

At Close

Sep 1, 2026 3:59:52 PM EDT

234.21USD-0.792%(-1.87)275,491

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 1, 2026 9:29:59 AM EDT

228.94USD-3.024%(-7.14)35

After-hours

Sep 1, 2026 4:29:30 PM EDT

234.19USD-0.009%(-0.02)1,239

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Dec 18, 2026 Mar 19, 2027

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
163	187	72	107

MTRN Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

MTRN Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

MTRN Dec 18, 2026 Exp. - Max Pain @ $220.00

Puts

Calls

MTRN Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	8.60	+1.78%	1	3	08-12	MTRN261218C00430000
420 C	2.45	-5.77%	2	4	08-31	MTRN261218C00420000
410 C	2.60	0%	1	1	08-26	MTRN261218C00410000
400 C	3.20	+13.48%	1	2	08-26	MTRN261218C00400000
390 C	3.70	-70.52%	1	1	08-26	MTRN261218C00390000
380 C	0	0%	0			MTRN261218C00380000
370 C	16.30	-25.81%	1	1	08-05	MTRN261218C00370000
360 C	16.40	+30.26%	1	1	06-23	MTRN261218C00360000
350 C	5.61	-71.23%	2	5	08-24	MTRN261218C00350000
340 C	7.30	-71.81%	1	1	08-31	MTRN261218C00340000
330 C	9.50	-12.04%	2	1	06-10	MTRN261218C00330000
320 C	28.26	+11.70%	1	9	08-12	MTRN261218C00320000
310 C	10.95	-66.46%	2	60	08-25	MTRN261218C00310000
300 C	11.20	-68.45%	1	22	08-24	MTRN261218C00300000
290 C	12.80	-65.59%	1	12	08-21	MTRN261218C00290000
280 C	20.00	-54.95%	1	8	08-20	MTRN261218C00280000
270 C	17.00	-42.18%	1	3	08-21	MTRN261218C00270000
260 C	55.00	-6.61%	6	11	08-10	MTRN261218C00260000
250 C	25.50	+7.96%	1	17	08-26	MTRN261218C00250000
240 C	37.05	-42.56%	1	25	07-27	MTRN261218C00240000
230 C	29.50	-61.00%	1	35	08-24	MTRN261218C00230000
220 C	64.70	-20.81%	1	8	07-06	MTRN261218C00220000
210 C	73.10	+68.24%	4	10	06-17	MTRN261218C00210000
200 C	64.60	-14.55%	1	8	07-21	MTRN261218C00200000
195 C	50.00	-2.91%	4	14	08-25	MTRN261218C00195000
190 C	92.17	+10.91%	50	54	06-23	MTRN261218C00190000
185 C	58.00	+99.04%	1	1	05-26	MTRN261218C00185000
180 C	60.00	+7.53%	25	12	06-09	MTRN261218C00180000
175 C	87.00	+99.54%	2	1	06-15	MTRN261218C00175000
170 C	73.00	+52.08%	2	1	06-11	MTRN261218C00170000
165 C	0	0%	0			MTRN261218C00165000
160 C	0	0%	0			MTRN261218C00160000
155 C	0	0%	0			MTRN261218C00155000
150 C	103.10	-25.29%	1	2	07-23	MTRN261218C00150000
145 C	125.30	0%	1	0	06-17	MTRN261218C00145000
140 C	0	0%	0			MTRN261218C00140000
135 C	0	0%	0			MTRN261218C00135000
130 C	167.00	+51.41%	2	3	08-07	MTRN261218C00130000
125 C	136.00	+4.21%	1	3	08-19	MTRN261218C00125000
120 C	128.50	+34.27%	1	2	06-12	MTRN261218C00120000
115 C	137.50	+24.77%	1	2	07-13	MTRN261218C00115000
110 C	146.00	-21.72%	3	4	08-19	MTRN261218C00110000
105 C	0	0%	0			MTRN261218C00105000
100 C	75.90	0%	1	1	04-29	MTRN261218C00100000
95 C	80.20	0%	1	1	04-29	MTRN261218C00095000
90 C	200.68	+76.97%	2	1	08-10	MTRN261218C00090000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			MTRN261218P00430000
420 P	0	0%	0			MTRN261218P00420000
410 P	0	0%	0			MTRN261218P00410000
400 P	0	0%	0			MTRN261218P00400000
390 P	0	0%	0			MTRN261218P00390000
380 P	0	0%	0			MTRN261218P00380000
370 P	0	0%	0			MTRN261218P00370000
360 P	0	0%	0			MTRN261218P00360000
350 P	0	0%	0			MTRN261218P00350000
340 P	119.60	0%	1	1	06-05	MTRN261218P00340000
330 P	57.20	0%	2	2	08-05	MTRN261218P00330000
320 P	51.14	-13.17%	3	6	08-05	MTRN261218P00320000
310 P	49.70	0%	1	1	06-30	MTRN261218P00310000
300 P	49.00	+25.64%	1	6	08-06	MTRN261218P00300000
290 P	0	0%	0			MTRN261218P00290000
280 P	35.00	-12.50%	2	52	08-10	MTRN261218P00280000
270 P	28.84	0%	3	2	08-05	MTRN261218P00270000
260 P	25.00	0%	1	1	08-11	MTRN261218P00260000
250 P	0	0%	0			MTRN261218P00250000
240 P	34.86	0%	1	1	06-11	MTRN261218P00240000
230 P	16.90	+12.67%	1	2	08-18	MTRN261218P00230000
220 P	16.49	+8.63%	3	61	08-28	MTRN261218P00220000
210 P	25.70	0%	5	5	08-03	MTRN261218P00210000
200 P	14.70	0%	1	1	08-21	MTRN261218P00200000
195 P	18.50	-27.45%	5	6	08-03	MTRN261218P00195000
190 P	0	0%	0			MTRN261218P00190000
185 P	0	0%	0			MTRN261218P00185000
180 P	2.70	-10.00%	1	5	08-12	MTRN261218P00180000
175 P	2.35	-4.08%	1	2	08-13	MTRN261218P00175000
170 P	1.95	-2.50%	1	2	08-13	MTRN261218P00170000
165 P	1.65	0.00%	1	3	08-13	MTRN261218P00165000
160 P	1.35	-3.57%	1	2	08-13	MTRN261218P00160000
155 P	1.15	0.00%	1	2	08-13	MTRN261218P00155000
150 P	1.00	+5.26%	1	3	08-10	MTRN261218P00150000
145 P	0.85	0%	1	1	08-06	MTRN261218P00145000
140 P	0.80	0%	1	1	08-06	MTRN261218P00140000
135 P	1.35	0%	1	1	07-22	MTRN261218P00135000
130 P	1.10	+10.00%	1	4	07-22	MTRN261218P00130000
125 P	0.95	-26.36%	1	3	07-22	MTRN261218P00125000
120 P	1.65	0%	1	1	06-02	MTRN261218P00120000
115 P	0	0%	0			MTRN261218P00115000
110 P	0.75	0%	1	1	07-28	MTRN261218P00110000
105 P	0	0%	0			MTRN261218P00105000
100 P	0	0%	0			MTRN261218P00100000
95 P	0.85	0%	1	1	05-06	MTRN261218P00095000
90 P	0	0%	0			MTRN261218P00090000

document.getElementById("jlq3GS").onerror = function(){this.style.display='none';}; .dark-mode .ynxLFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ynxLFx{ color: #333333; background-color: white; border: 2px solid #333333; }MTRNMaterion Corporationstock NYSE

MTRN Dec 18, 2026 Exp. - Open Interest by Strike

MTRN Dec 18, 2026 Exp. - Max Pain @ $220.00

MTRN
Materion Corporation
stock NYSE