Options Chain for MATIV HOLDINGS INC COM (MATV) - $9.92 as of 1/22/2025 9:01:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.30 | 7.70 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 4.80 | 5.30 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 2.45 | 2.60 | 2.45 | 0.00 | 0.00% | 0 | 200 | 0.68 | 0.95 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.52 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 33 | 0.63 | 0.10 | 0.10 | 0.00 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.01 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 1.00 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 7.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.05 | 0.06 | 0.00 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 10.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 18 | 0.58 | -0.48 | 0.24 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 12.50 | 2.40 | 3.70 | % | 0 | 0 | 1.69 | -0.90 | 0.10 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 15.00 | 4.80 | 5.90 | % | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.50 | 7.20 | 8.30 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 9.70 | 11.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 22.50 | 12.30 | 13.60 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST |