Options Chain for MATIV HOLDINGS INC COM (MATV) - $11.10 as of 10/3/2025 9:28:02 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 | 8.30 | 10.20 | 9.25 | % | 3.70 | 0 | 0 | 8.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 6.00 | 6.60 | 6.30 | % | 1.26 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 3.60 | 4.20 | 3.90 | % | 0.52 | 0 | 0 | 0.99 | 0.95 | 0.04 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 10.00 | 1.60 | 1.80 | 1.70 | 1.73 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.70 | 0.70 | 0.13 | -0.01 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.64 | 0.35 | 0.14 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.16 | % | 0.01 | 10 | 0 | 0.64 | 0.13 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:57 PM EST | |
| 17.50 | 0.00 | 1.80 | 0.90 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.15 | 0.04 | 0.03 | 0.00 | 9/22/2025 | 10/3/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.32 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 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 | 1.70 | 0.85 | % | 0.34 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.70 | 0.85 | % | 0.17 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 7.50 | 0.05 | 0.25 | 0.15 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.05 | 0.04 | 0.00 | 9/30/2025 | 10/3/2025 3:59:57 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 8 | 0.64 | -0.30 | 0.13 | -0.01 | 10/2/2025 | 10/3/2025 3:59:57 PM EST |
| 12.50 | 1.85 | 2.00 | 1.93 | % | 0.15 | 0 | 0 | 0.61 | -0.65 | 0.14 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 15.00 | 3.70 | 4.80 | 4.25 | % | 0.28 | 0 | 0 | 1.22 | -0.87 | 0.08 | -0.01 | 10/3/2025 3:59:57 PM EST | |||
| 17.50 | 6.10 | 7.40 | 6.75 | % | 0.39 | 0 | 0 | 1.57 | -0.96 | 0.03 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 20.00 | 8.60 | 10.20 | 9.40 | % | 0.47 | 0 | 0 | 2.15 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:57 PM EST | |||
| 22.50 | 11.10 | 12.80 | 11.95 | % | 0.53 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:57 PM EST |