Options Chain for MATIV HOLDINGS INC COM (MATV) - $7.56 as of 7/29/2025 2:20:10 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 | 4.80 | 5.00 | 4.90 | 4.20 | 0.00 | 0.00% | 1.96 | 0 | 3 | 2.24 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 12:58:56 PM EST |
| 5.00 | 2.25 | 2.45 | 2.35 | 2.70 | 0.00 | 0.00% | 0.47 | 0 | 201 | 0.84 | 0.95 | 0.07 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 7.50 | 0.55 | 0.70 | 0.63 | 0.60 | -0.10 | -14.29% | 0.08 | 10 | 7,978 | 0.66 | 0.51 | 0.22 | -0.01 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.04 | +36.37% | 0.01 | 4 | 282 | 0.64 | 0.12 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 12:58:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 1,858 | 1.77 | 0.02 | 0.03 | 0.00 | 7/28/2025 | 7/29/2025 12:58:56 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 12:58:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 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 | 0.10 | 0.00 | 0.00% | 0.15 | 0 | 12 | 3.96 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/29/2025 12:58:56 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 583 | 0.83 | -0.05 | 0.07 | 0.00 | 7/10/2025 | 7/29/2025 12:58:56 PM EST |
| 7.50 | 0.75 | 0.85 | 0.80 | 0.70 | 0.00 | 0.00% | 0.11 | 0 | 33 | 0.64 | -0.49 | 0.22 | -0.01 | 7/23/2025 | 7/29/2025 12:58:56 PM EST |
| 10.00 | 2.40 | 2.90 | 2.65 | 1.80 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.99 | -0.88 | 0.11 | 0.00 | 1/24/2025 | 7/29/2025 12:58:56 PM EST |
| 12.50 | 4.40 | 5.80 | 5.10 | 5.72 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.70 | -0.98 | 0.03 | 0.00 | 6/17/2025 | 7/29/2025 12:58:56 PM EST |
| 15.00 | 6.80 | 8.30 | 7.55 | % | 0.50 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST | |||
| 17.50 | 9.30 | 10.80 | 10.05 | % | 0.57 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/29/2025 12:58:56 PM EST |