Options Chain for MATIV HOLDINGS INC COM (MATV) - $12.57 as of 8/29/2025 8:52:02 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 | 9.00 | 10.70 | 9.85 | 5.76 | 0.00 | 0.00% | 3.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/29/2025 4:00:00 PM EST |
| 5.00 | 7.50 | 8.70 | 8.10 | 7.00 | 0.00 | 0.00% | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:00 PM EST |
| 7.50 | 4.90 | 5.40 | 5.15 | 4.90 | 0.00 | 0.00% | 0.69 | 3 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 2.55 | 2.70 | 2.63 | 2.40 | 0.00 | 0.00% | 0.26 | 0 | 230 | 0.79 | 0.97 | 0.04 | -0.01 | 8/28/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.60 | 0.75 | 0.68 | 0.65 | +0.05 | +8.34% | 0.05 | 50 | 1,984 | 0.50 | 0.56 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.01 | 50 | 17 | 0.79 | 0.10 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.98 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 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 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.23 | 0 | 12 | 9.04 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 8/29/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 583 | 2.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 344 | 3.33 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/29/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 2 | 137 | 0.76 | -0.03 | 0.04 | -0.01 | 8/29/2025 | 8/29/2025 4:00:00 PM EST |
| 12.50 | 0.50 | 0.65 | 0.58 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 11 | 0.56 | -0.44 | 0.25 | -0.02 | 8/25/2025 | 8/29/2025 4:00:00 PM EST |
| 15.00 | 2.20 | 3.60 | 2.90 | 3.60 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.69 | -0.90 | 0.10 | -0.01 | 8/15/2025 | 8/29/2025 4:00:00 PM EST |
| 17.50 | 4.70 | 5.40 | 5.05 | % | 0.29 | 0 | 0 | 2.18 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:00 PM EST | |||
| 20.00 | 7.30 | 8.10 | 7.70 | % | 0.39 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:00 PM EST |