Expensive Calls — MAT
Data as of
DATA IS DELAYED — showing Oct 7, 2026. Subscribe to get the latest end-of-day data.
| Stock | Stock Price | Contract | Premium | Time Value | % of Stock | ROI (If Called) | IVol | Volume |
|---|---|---|---|---|---|---|---|---|
| MAT | 16.37 | 10-16 15.00 | 1.60 | 0.23 | 1.41% | 1.56% | 0.80 | 178 |
| MAT | 16.37 | 10-16 16.00 | 0.70 | 0.33 | 2.02% | 2.11% | 0.74 | 621 |
| MAT | 16.37 | 10-16 17.00 | 0.40 | 0.40 | 2.44% | 6.45% | 0.67 | 1,892 |
| MAT | 16.37 | 10-16 18.00 | 0.15 | 0.15 | 0.92% | 10.97% | 0.66 | 27 |
| MAT | 16.37 | 12-18 16.00 | 1.50 | 1.13 | 6.90% | 7.60% | 0.58 | 406 |
| MAT | 16.37 | 11-20 15.00 | 1.90 | 0.53 | 3.24% | 3.66% | 0.55 | 2 |
| MAT | 16.37 | 11-20 16.00 | 1.15 | 0.78 | 4.76% | 5.12% | 0.54 | 38 |
| MAT | 16.37 | 12-18 15.00 | 2.05 | 0.68 | 4.15% | 4.75% | 0.54 | 17 |
| MAT | 16.37 | 01-15 16.00 | 1.55 | 1.18 | 7.21% | 7.96% | 0.53 | 322 |
| MAT | 16.37 | 01-15 17.00 | 1.30 | 1.30 | 7.94% | 12.81% | 0.53 | 74 |
| MAT | 16.37 | 11-20 18.00 | 0.55 | 0.55 | 3.36% | 13.78% | 0.53 | 97 |
| MAT | 16.37 | 11-20 17.00 | 0.90 | 0.90 | 5.50% | 9.89% | 0.52 | 60 |
| MAT | 16.37 | 01-15 18.00 | 1.00 | 1.00 | 6.11% | 17.11% | 0.51 | 1,290 |
| MAT | 16.37 | 12-18 17.00 | 1.15 | 1.15 | 7.03% | 11.70% | 0.50 | 41 |
| MAT | 16.37 | 12-18 18.00 | 0.70 | 0.70 | 4.28% | 14.87% | 0.50 | 363 |
| MAT | 16.37 | 03-19 16.00 | 1.90 | 1.53 | 9.35% | 10.57% | 0.49 | 1 |
| MAT | 16.37 | 01-15 15.00 | 2.10 | 0.73 | 4.46% | 5.12% | 0.48 | 143 |
| MAT | 16.37 | 03-19 18.00 | 0.90 | 0.90 | 5.50% | 16.35% | 0.48 | 25 |
| MAT | 16.37 | 03-19 17.00 | 1.00 | 1.00 | 6.11% | 10.61% | 0.47 | 0 |
| MAT | 16.37 | 03-19 15.00 | 2.00 | 0.63 | 3.85% | 4.38% | 0.42 | 10 |
| MAT | 16.37 | 04-16 15.00 | 0.90 | -0.47 | -2.87% | -3.04% | 0.42 | 0 |
| MAT | 16.37 | 01-19 15.00 | 2.50 | 1.13 | 6.90% | 8.15% | 0.42 | 0 |
| MAT | 16.37 | 12-15 15.00 | 2.00 | 0.63 | 3.85% | 4.38% | 0.42 | 0 |
| MAT | 16.37 | 09-17 15.00 | 2.55 | 1.18 | 7.21% | 8.54% | 0.37 | 0 |
| MAT | 16.37 | 04-16 18.00 | 0.00 | 0.00 | 0.00% | 9.96% | 0.36 | 0 |
| MAT | 16.37 | 04-16 16.00 | 1.20 | 0.83 | 5.07% | 5.47% | 0.34 | 0 |
| MAT | 16.37 | 01-21 15.00 | 3.00 | 1.63 | 9.96% | 12.19% | 0.31 | 10 |
| MAT | 16.37 | 01-21 17.00 | 1.90 | 1.90 | 11.61% | 17.48% | 0.25 | 0 |
| MAT | 16.37 | 04-16 17.00 | 0.10 | 0.10 | 0.61% | 4.49% | 0.14 | 0 |
| MAT | 16.37 | 12-15 17.00 | 1.65 | 1.65 | 10.08% | 15.49% | 0.07 | 0 |