This page reflects MAT options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.
Published Snapshot
May 20, 2026 close
MAT Options Chain
Data as of market close May 20, 2026
Compare calls and puts side by side with OI, volume, IV, and positioning context.
Control Row
Next expiry (DTE 29)
Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.
Open Interest by Strike
IV Skew
Volume by Strike
Calls
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
6.00
9.20
8.20
9.50
0.00
2
2
306.6%
0.932
0.0103
-0.030
0.006
0.003
10.00
5.30
4.40
5.40
0.00
0
1
62.5%
0.991
0.0092
-0.002
0.001
0.008
12.00
3.35
2.40
3.30
0.00
32
4
92.2%
0.835
0.0642
-0.018
0.010
0.007
14.00
0.95
1.05
1.25
-0.44
3
123
43.6%
0.723
0.1832
-0.012
0.014
0.008
15.00
0.50
0.45
0.55
-0.15
27
211
35.4%
0.504
0.2689
-0.011
0.017
0.006
16.00
0.19
0.15
0.20
-0.05
11
1,462
33.9%
0.252
0.2242
-0.008
0.013
0.003
17.00
0.10
0.00
0.15
0.00
1
58
43.9%
0.163
0.1338
-0.008
0.010
0.002
18.00
0.05
0.00
0.35
0.00
4
79
58.4%
0.147
0.0939
-0.010
0.010
0.002
19.00
0.19
0.00
0.15
0.00
1
4
55.9%
0.074
0.0597
-0.006
0.006
0.001
20.00
0.06
0.00
0.25
0.00
10
11
72.5%
0.092
0.0545
-0.009
0.007
0.001
23.00
0.05
0.00
0.10
0.00
0
1
80.9%
0.038
0.0242
-0.005
0.003
0.000
Puts
Strike
Last
Bid
Ask
Chg
Vol
OI
IV
Delta
Gamma
Theta
Vega
Rho
10.00
0.20
0.00
0.35
0.00
1
3
107.8%
-0.070
0.0298
-0.010
0.006
-0.001
11.00
0.20
0.00
0.35
0.00
1
2
87.3%
-0.086
0.0428
-0.010
0.007
-0.001
12.00
0.09
0.00
0.15
0.04
5
1
53.7%
-0.064
0.0554
-0.005
0.005
-0.001
13.00
0.10
0.05
0.15
-0.02
11
225
46.7%
-0.131
0.1083
-0.007
0.009
-0.002
14.00
0.25
0.20
0.25
0.06
37
188
35.8%
-0.244
0.2084
-0.008
0.013
-0.003
15.00
0.65
0.55
0.65
0.10
31
155
34.8%
-0.497
0.2734
-0.009
0.017
-0.006
16.00
1.11
1.05
1.65
0.00
11
129
56.6%
-0.636
0.1579
-0.014
0.016
-0.009
17.00
1.78
1.80
2.55
0.00
2
8
66.8%
-0.723
0.1195
-0.015
0.014
-0.011
18.00
3.26
2.75
3.80
0.00
4
5
57.2%
-0.859
0.0933
-0.007
0.009
-0.013
19.00
3.77
3.70
4.80
0.00
2
2
65.0%
-0.889
0.0695
-0.007
0.008
-0.014
20.00
5.30
0.00
0.00
0.00
0
0
0.0%
-1.000
0.0000
0.002
0.000
-0.016
How to Read the Chain
Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.
How to scan it
Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.
What matters first
Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.
What can mislead you
Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.
Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.