Options Chain for MATTERPORT INC COM CL A (MTTR) - $1.79 as of 4/18/2024 7:22:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.80 | 1.95 | 1.55 | 0.00 | 0.00% | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 1.00 | 0.30 | 1.25 | 0.96 | 0.00 | 0.00% | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 1.50 | 0.20 | 0.35 | 0.25 | -0.05 | -16.67% | 17 | 492 | 5.93 | 0.94 | 0.67 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 2.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 6 | 1,007 | 3.61 | 0.11 | 1.03 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | +0.02 | +200.00% | 32 | 3,214 | 6.34 | 0.00 | 0.01 | 0.00 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3,673 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/18/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,821 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/18/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,127 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2024 | 4/18/2024 3:59:58 PM EST |
| 4.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 106 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/18/2024 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 136 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 5.50 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 1.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | -0.01 | -25.00% | 2 | 126 | 4.17 | -0.06 | 0.67 | -0.01 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 2.00 | 0.15 | 0.30 | 0.25 | +0.05 | +25.00% | 64 | 3,730 | 3.62 | -0.89 | 1.03 | -0.02 | 4/18/2024 | 4/18/2024 3:59:58 PM EST |
| 2.50 | 0.65 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 838 | 8.16 | -1.00 | 0.01 | 0.00 | 4/17/2024 | 4/18/2024 3:59:58 PM EST |
| 3.00 | 0.85 | 1.50 | 1.10 | 0.00 | 0.00% | 0 | 28 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 3.50 | 1.55 | 2.30 | 1.15 | 0.00 | 0.00% | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/18/2024 3:59:58 PM EST |
| 4.00 | 1.95 | 2.50 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/4/2024 | 4/18/2024 3:59:58 PM EST |
| 4.50 | 2.25 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/18/2024 3:59:58 PM EST |
| 5.00 | 3.10 | 3.30 | 3.02 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/6/2024 | 4/18/2024 3:59:58 PM EST |
| 5.50 | 3.60 | 3.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/18/2024 3:59:58 PM EST |