Options Chain for MATIV HOLDINGS INC COM (MATV) - $5.24 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 2.70 | 2.85 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 0.45 | 0.70 | 0.65 | 0.00 | 0.00% | 0 | 8,766 | 0.61 | 0.60 | 0.28 | -0.01 | 4/24/2025 | 5/5/2025 3:59:44 PM EST |
| 7.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1,981 | 0.96 | 0.10 | 0.13 | 0.00 | 5/1/2025 | 5/5/2025 3:59:44 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,799 | 1.26 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:44 PM EST |
| 12.50 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 908 | 2.22 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:44 PM EST |
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 61 | 3.05 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 22 | 2.12 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:44 PM EST |
| 20.00 | 0.00 | 0.75 | 1.80 | 0.00 | 0.00% | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:44 PM EST |
| 22.50 | 0.00 | 0.20 | 0.01 | 0.00 | 0.00% | 0 | 871 | 2.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:44 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 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 | 3.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 5.00 | 0.40 | 0.75 | 0.50 | 0.00 | 0.00% | 1 | 5 | 1.03 | -0.40 | 0.28 | -0.01 | 5/5/2025 | 5/5/2025 3:59:44 PM EST |
| 7.50 | 2.30 | 2.45 | 2.85 | 0.00 | 0.00% | 0 | 8,449 | 1.09 | -0.90 | 0.13 | 0.00 | 4/15/2025 | 5/5/2025 3:59:44 PM EST |
| 10.00 | 4.70 | 6.00 | 4.91 | 0.00 | 0.00% | 0 | 77 | 1.77 | -0.99 | 0.02 | 0.00 | 4/25/2025 | 5/5/2025 3:59:44 PM EST |
| 12.50 | 7.10 | 8.00 | 2.25 | 0.00 | 0.00% | 0 | 11 | 3.21 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:44 PM EST |
| 15.00 | 9.20 | 10.60 | 10.00 | 0.00 | 0.00% | 0 | 3 | 3.23 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:44 PM EST |
| 17.50 | 11.70 | 13.00 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 20.00 | 14.00 | 15.40 | % | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 22.50 | 16.50 | 17.70 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 25.00 | 19.00 | 20.30 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST | |||
| 30.00 | 24.00 | 25.50 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:44 PM EST |