Options Chain for MATIV HOLDINGS INC COM (MATV) - $17.88 as of 4/26/2024 9:28:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.30 | 16.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 12.60 | 14.70 | % | 0 | 0 | 7.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 10.10 | 11.70 | % | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 7.80 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 12.50 | 5.30 | 7.10 | % | 0 | 0 | 2.61 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 2.70 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.87 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 1.40 | 1.60 | 1.55 | 0.00 | 0.00% | 20 | 14 | 0.73 | 0.60 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 0.50 | 0.80 | 0.55 | 0.00 | 0.00% | 71 | 62 | 0.79 | 0.29 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 0.10 | 0.25 | 0.15 | -0.09 | -37.50% | 1 | 29 | 0.72 | 0.11 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.21 | 0.03 | 0.02 | 0.00 | 4/9/2024 | 4/26/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 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 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 15.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 23 | 0.76 | -0.13 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 3:59:53 PM EST |
| 17.50 | 0.90 | 1.15 | 0.90 | -0.10 | -10.00% | 13 | 179 | 0.75 | -0.40 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:53 PM EST |
| 20.00 | 1.45 | 2.75 | 2.25 | 0.00 | 0.00% | 0 | 6 | 1.10 | -0.71 | 0.12 | -0.03 | 4/4/2024 | 4/26/2024 3:59:53 PM EST |
| 22.50 | 4.60 | 5.80 | % | 0 | 0 | 1.62 | -0.89 | 0.06 | -0.01 | 4/26/2024 3:59:53 PM EST | |||
| 25.00 | 6.90 | 8.90 | % | 0 | 0 | 2.32 | -0.97 | 0.02 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 30.00 | 11.90 | 13.90 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST | |||
| 35.00 | 16.90 | 19.00 | % | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:53 PM EST |