Options Chain for MATIV HOLDINGS INC COM (MATV) - $6.86 as of 2/21/2025 8:50:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.30 | 4.50 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 1.90 | 2.10 | % | 0 | 0 | 0.60 | 0.84 | 0.11 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 7.50 | 0.55 | 0.70 | 0.60 | -0.27 | -31.04% | 10,021 | 18 | 0.59 | 0.44 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 0.10 | 0.25 | 0.15 | -0.10 | -40.00% | 9,257 | 9,440 | 0.59 | 0.16 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 872 | 1.05 | 0.05 | 0.04 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 61 | 1.51 | 0.01 | 0.01 | 0.00 | 2/19/2025 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.30 | 0.01 | -0.12 | -92.31% | 9,185 | 9,194 | 1.45 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 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 | 0.35 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 5.00 | 0.20 | 0.30 | 0.25 | % | 2 | 0 | 0.66 | -0.16 | 0.11 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 7.50 | 1.25 | 1.40 | 1.35 | +0.35 | +35.00% | 6 | 9,699 | 0.60 | -0.56 | 0.17 | 0.00 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 10.00 | 3.30 | 3.50 | 2.78 | 0.00 | 0.00% | 0 | 89 | 0.70 | -0.84 | 0.10 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 12.50 | 5.70 | 5.90 | 2.25 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.95 | 0.04 | 0.00 | 12/18/2024 | 2/21/2025 3:59:55 PM EST |
| 15.00 | 7.40 | 8.50 | 2.95 | 0.00 | 0.00% | 0 | 4 | 1.09 | -0.99 | 0.01 | 0.00 | 12/2/2024 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 10.10 | 11.30 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 12.60 | 13.80 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 22.50 | 15.50 | 16.40 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 25.00 | 17.90 | 18.30 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 30.00 | 22.50 | 23.70 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |