Options Chain for MATIV HOLDINGS INC COM (MATV) - $14.78 as of 2/16/2026 5:38:51 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 | 11.10 | 13.30 | 12.20 | % | 4.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 5.00 | 8.70 | 10.60 | 9.65 | % | 1.93 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 7.50 | 6.20 | 7.90 | 7.05 | % | 0.94 | 0 | 0 | 5.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 10.00 | 3.60 | 6.30 | 4.95 | % | 0.49 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 12.50 | 1.35 | 3.00 | 2.18 | 2.40 | 0.00 | 0.00% | 0.17 | 0 | 48 | 2.13 | 0.89 | 0.09 | -0.03 | 2/6/2026 | 2/13/2026 4:00:08 PM EST |
| 15.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 178 | 1.01 | 0.50 | 0.19 | -0.06 | 2/10/2026 | 2/13/2026 4:00:08 PM EST |
| 17.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.35 | 0.14 | 0.10 | -0.03 | 1/26/2026 | 2/13/2026 4:00:08 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.69 | 0.02 | 0.02 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 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 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.41 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 18 | 3.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 4:00:08 PM EST |
| 12.50 | 0.10 | 0.30 | 0.20 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.23 | -0.11 | 0.09 | -0.03 | 2/4/2026 | 2/13/2026 4:00:08 PM EST |
| 15.00 | 0.80 | 1.10 | 0.95 | 2.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.05 | -0.50 | 0.19 | -0.06 | 1/28/2026 | 2/13/2026 4:00:08 PM EST |
| 17.50 | 2.40 | 4.40 | 3.40 | % | 0.19 | 0 | 0 | 3.23 | -0.86 | 0.10 | -0.03 | 2/13/2026 4:00:08 PM EST | |||
| 20.00 | 4.10 | 6.80 | 5.45 | % | 0.27 | 0 | 0 | 3.84 | -0.98 | 0.02 | -0.01 | 2/13/2026 4:00:08 PM EST | |||
| 22.50 | 7.20 | 9.20 | 8.20 | % | 0.36 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST | |||
| 25.00 | 9.70 | 11.70 | 10.70 | % | 0.43 | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:08 PM EST |