Options Chain for MATIV HOLDINGS INC COM (MATV) - $12.70 as of 11/26/2025 8:38:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.80 | 11.60 | 10.20 | % | 4.08 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 5.00 | 6.10 | 9.40 | 7.75 | % | 1.55 | 0 | 0 | 4.29 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.50 | 3.80 | 6.70 | 5.25 | % | 0.70 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 10.00 | 1.75 | 3.40 | 2.58 | % | 0.26 | 0 | 0 | 1.13 | 0.96 | 0.11 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 12.50 | 0.60 | 1.25 | 0.93 | 0.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.48 | 0.54 | 0.19 | -0.01 | 11/21/2025 | 11/26/2025 3:59:50 PM EST |
| 15.00 | 0.20 | 0.45 | 0.33 | 0.29 | +0.04 | +16.00% | 0.02 | 1 | 4 | 0.57 | 0.17 | 0.11 | 0.00 | 11/26/2025 | 11/26/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.29 | 0.03 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.29 | 0.00 | 0.01 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 1.75 | 0.88 | % | 0.12 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 10.00 | 0.10 | 0.40 | 0.25 | % | 0.03 | 0 | 0 | 0.65 | -0.04 | 0.11 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 12.50 | 0.75 | 1.05 | 0.90 | % | 0.07 | 0 | 0 | 0.48 | -0.46 | 0.19 | -0.01 | 11/26/2025 3:59:50 PM EST | |||
| 15.00 | 1.05 | 4.10 | 2.58 | % | 0.17 | 0 | 0 | 1.32 | -0.83 | 0.11 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 17.50 | 3.30 | 6.60 | 4.95 | % | 0.28 | 0 | 0 | 1.64 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 20.00 | 5.90 | 9.10 | 7.50 | % | 0.38 | 0 | 0 | 1.88 | -1.00 | 0.01 | 0.00 | 11/26/2025 3:59:50 PM EST | |||
| 22.50 | 8.40 | 11.30 | 9.85 | % | 0.44 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:50 PM EST |