Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

META MATERIALS INC. COMMON STO (MMAT) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
MMAT META MATERIALS INC. COMMON STO   2.072 1.151 2.05 0.10

 
2022-12-09 - Calls 2022-12-09 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.84 1.10 1.08 1.05 103 244  W   1 MMAT 0.00 0.01 0.01 0.01 6 368  W  
MMAT 0.50 0.70 0.54 0.55 1358 798  W   1.5 MMAT 0.01 0.02 0.02 0.01 784 1074  W  
MMAT 0.13 0.16 0.14 0.08 26462 14693  W   2 MMAT 0.13 0.16 0.14 0.03 2203 1103  W  
MMAT 0.05 0.06 0.06 0.00 14765 9021  W   2.5 MMAT 0.51 0.62 0.53 0.45 407 286  W  
MMAT 0.03 0.05 0.03 0.04 3869 11480  W   3 MMAT 0.85 1.10 1.25 0.95 4 138  W  
MMAT 0.02 0.05 0.02 0.04 1113 1843  W   3.5 MMAT 1.34 2.08 1.38 1.45 1 16  W  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.93 1.20 1.05 1.05 865 2006  S   1 MMAT 0.00 0.01 0.01 0.01 133 1365  S  
MMAT 0.52 0.54 0.53 0.56 5685 43436  S   1.5 MMAT 0.07 0.09 0.09 0.00 541 1314  S  
MMAT 0.25 0.27 0.27 0.17 8217 42240  S   2 MMAT 0.29 0.33 0.32 0.11 3102 2325  S  
MMAT 0.14 0.18 0.17 0.02 16612 22874  S   2.5 MMAT 0.65 0.83 0.71 0.47 318 142  S  
MMAT 0.10 0.13 0.11 0.00 7262 17888  S   3 MMAT 1.00 1.25 1.25 0.95 2 117  S  
MMAT 0.08 0.11 0.10 0.00 2547 12520  S   3.5 MMAT 1.42 2.07 1.58 1.44 1 4  S  
 
2022-12-23 - Calls 2022-12-23 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.97 1.20 1.08 1.06 18 314  W   1 MMAT 0.02 0.05 0.03 0.00 12 331  W  
MMAT 0.32 0.34 0.34 0.22 1863 11011  W   2 MMAT 0.30 0.42 0.42 0.16 174 248  W  
MMAT 0.20 0.23 0.21 0.06 1823 1046  W   2.5 MMAT 0.68 0.83 0.98 0.49 0 2  W  
MMAT 0.15 0.17 0.16 0.01 1296 5599  W   3 MMAT 0.98 1.65 1.25 0.94 2 11  W  
 
2022-12-30 - Calls 2022-12-30 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.80 1.18 1.05 1.06 38 175  Q   1 MMAT 0.03 0.04 0.04 0.00 33 297  Q  
MMAT 0.36 0.39 0.41 0.27 688 6009  Q   2 MMAT 0.37 0.57 0.42 0.19 23 175  Q  
MMAT 0.15 0.20 0.19 0.03 1198 4467  Q   3 MMAT 1.09 1.51 1.28 0.94 6 42  Q  
 
2023-01-06 - Calls 2023-01-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.89 1.15 1.00 1.08 9 47  W   1 MMAT 0.04 0.06 0.05 0.00 35 282  W  
MMAT 0.36 0.44 0.42 0.31 1094 1499  W   2 MMAT 0.40 0.68 0.59 0.21 6 2  W  
MMAT 0.17 0.22 0.21 0.05 542 1944  W   3 MMAT 1.23 1.55 1.20 0.93 2 0  W  
 
2023-01-13 - Calls 2023-01-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.56 2.98 0.00 1.09 0 0  W   1 MMAT 0.00 0.39 0.08 0.00 0 0  W  
MMAT 0.35 0.47 0.41 0.35 390 251  W   2 MMAT 0.30 4.80 0.61 0.23 0 3  W  
MMAT 0.20 0.32 0.24 0.08 202 34  W   3 MMAT 1.27 1.56 0.00 0.92 0 0  W  
 
2023-01-20 - Calls 2023-01-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 0.99 1.17 1.03 1.11 372 8137  S   1 MMAT 0.08 0.11 0.10 0.01 197 1580  S  
MMAT 0.58 0.70 0.66 0.69 423 20474  S   1.5 MMAT 0.26 0.30 0.27 0.06 72 716  S  
MMAT 0.42 0.47 0.42 0.39 7934 43900  S   2 MMAT 0.56 0.64 0.61 0.24 50 1179  S  
MMAT 0.30 0.34 0.34 0.21 2042 8286  S   2.5 MMAT 0.89 1.21 1.00 0.53 12 30  S  
MMAT 0.23 0.27 0.23 0.11 4416 40562  S   3 MMAT 1.32 1.60 1.40 0.90 2 277  S  
MMAT 0.18 0.23 0.22 0.05 176 1415  S   3.5 MMAT 1.70 2.21 1.65 1.32 0 31  S  
 
2023-04-21 - Calls 2023-04-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
MMAT 1.00 1.15 1.05 1.46 21 791  S   1 MMAT 0.24 0.26 0.25 0.01 2 273  S  
MMAT 0.75 0.82 0.81 1.21 417 4326  S   1.5 MMAT 0.40 0.70 0.37 0.05 10 2071  S  
MMAT 0.56 0.68 0.62 0.99 146 4789  S   2 MMAT 0.83 0.97 0.88 0.13 34 289  S  
MMAT 0.45 0.58 0.52 0.81 57 3883  S   2.5 MMAT 0.90 5.00 1.44 0.25 0 2  S  
MMAT 0.39 0.47 0.42 0.66 550 1237  S   3 MMAT 1.59 2.07 0.00 0.40 0 0  S  
MMAT 0.33 0.39 0.38 0.54 1903 559  S   3.5 MMAT 2.04 2.49 2.01 0.58 0 2  S  


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


Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.