MAT Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

15.28

Change

-0.15

Open

15.35

Previous

15.43

High

15.54

Low

15.10

Bid

-

Ask

-

Volume

5,268,134

Trades

-

Dividend

0.15

Yield

3.49%

Ex-Div

Aug 21, 2017

Impl Vol

0.543

Hist Vol

0.444

Opt Volume

15,871

Open Int

324,427

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MAT 261120C00013000	0.45	4.60	3.64	2.50	0	275	S	13.00	MAT 261120P00013000	0.05	0.55	0.10	0.03	2	154	S
MAT 261120C00014000	1.45	1.85	1.73	1.63	15	1,930	S	14.00	MAT 261120P00014000	0.00	0.60	0.20	0.15	2	744	S
MAT 261120C00015000	0.45	1.85	0.85	0.93	6	1,430	S	15.00	MAT 261120P00015000	0.65	1.10	0.65	0.44	21	4,873	S
MAT 261120C00016000	0.45	0.75	0.55	0.46	91	2,820	S	16.00	MAT 261120P00016000	0.90	1.65	1.30	0.95	6	2,154	S
MAT 261120C00017000	0.20	0.40	0.20	0.19	898	4,791	S	17.00	MAT 261120P00017000	1.50	3.50	1.75	1.67	0	528	S
MAT 261120C00018000	0.10	0.30	0.15	0.07	4	11,990	S	18.00	MAT 261120P00018000	2.10	3.40	1.80	2.54	0	7	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
MAT 261218C00013000	0.80	3.90	3.70	3.27	0	158	S	13.00	MAT 261218P00013000	0.00	0.35	0.55	0.08	0	317	S
MAT 261218C00014000	0.95	2.40	3.00	2.47	0	79	S	14.00	MAT 261218P00014000	0.15	0.65	0.34	0.20	0	120	S
MAT 261218C00015000	1.20	1.50	1.30	1.77	116	373	S	15.00	MAT 261218P00015000	0.50	1.55	1.00	0.43	2	361	S
MAT 261218C00016000	0.60	1.25	0.90	1.20	107	5,815	S	16.00	MAT 261218P00016000	1.05	2.65	1.53	0.80	5,012	6,396	S
MAT 261218C00017000	0.55	1.10	0.60	0.78	2	21,895	S	17.00	MAT 261218P00017000	1.70	2.65	1.75	1.30	0	2,178	S
MAT 261218C00018000	0.15	0.65	0.55	0.48	0	5,608	S	18.00	MAT 261218P00018000	2.50	3.90	1.95	1.93	0	2,195	S

Below are few quick-links for most popular options chains: