Options Chain for MATIV HOLDINGS INC COM (MATV) - $8.73 as of 7/31/2026 8:11:51 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 | 5.30 | 6.80 | 6.05 | 6.55 | 0.00 | 0.00% | 2.42 | 0 | 5 | 4.87 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/31/2026 4:00:04 PM EST |
| 5.00 | 3.00 | 4.20 | 3.60 | 4.15 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 7/31/2026 4:00:04 PM EST |
| 7.50 | 0.85 | 1.80 | 1.33 | 1.50 | 0.00 | 0.00% | 0.18 | 0 | 23 | 1.24 | 0.71 | 0.24 | 0.00 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 10.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.81 | 0.22 | 0.15 | 0.00 | 7/28/2026 | 7/31/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.99 | 0.06 | 0.06 | 0.00 | 5/14/2026 | 7/31/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.89 | 0.01 | 0.01 | 0.00 | 6/22/2026 | 7/31/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/31/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/31/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/31/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.52 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 7/31/2026 4:00:04 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 | 4.20 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/31/2026 4:00:04 PM EST |
| 7.50 | 0.20 | 0.90 | 0.55 | 0.40 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.64 | -0.29 | 0.24 | 0.00 | 7/30/2026 | 7/31/2026 4:00:04 PM EST |
| 10.00 | 1.10 | 3.40 | 2.25 | 2.09 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.77 | -0.78 | 0.15 | 0.00 | 7/27/2026 | 7/31/2026 4:00:04 PM EST |
| 12.50 | 3.50 | 4.70 | 4.10 | 4.21 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.05 | -0.94 | 0.06 | 0.00 | 4/6/2026 | 7/31/2026 4:00:04 PM EST |
| 15.00 | 5.80 | 7.10 | 6.45 | % | 0.43 | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 17.50 | 8.30 | 9.80 | 9.05 | % | 0.52 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 20.00 | 10.30 | 12.70 | 11.50 | % | 0.57 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 22.50 | 12.60 | 15.20 | 13.90 | % | 0.62 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST | |||
| 25.00 | 15.10 | 17.70 | 16.40 | % | 0.66 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:04 PM EST |