Options Chain for MATIV HOLDINGS INC COM (MATV) - $12.25 as of 9/16/2025 8:58:24 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 | 8.60 | 10.90 | 9.75 | 5.76 | 0.00 | 0.00% | 3.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/16/2025 3:59:53 PM EST |
| 5.00 | 6.10 | 8.40 | 7.25 | 7.00 | 0.00 | 0.00% | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/16/2025 3:59:53 PM EST |
| 7.50 | 4.50 | 5.90 | 5.20 | 4.70 | 0.00 | 0.00% | 0.69 | 0 | 9 | 8.19 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 2.10 | 2.50 | 2.30 | 2.00 | 0.00 | 0.00% | 0.23 | 0 | 232 | 1.82 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/16/2025 3:59:53 PM EST |
| 12.50 | 0.05 | 0.25 | 0.15 | 0.16 | -0.04 | -20.00% | 0.01 | 2 | 2,007 | 0.57 | 0.39 | 0.50 | -0.05 | 9/16/2025 | 9/16/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 68 | 4.16 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/16/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 7.07 | 0.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 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 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.25 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 9/16/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 1.25 | 0.63 | 0.16 | 0.00 | 0.00% | 0.13 | 0 | 583 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/16/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 1.25 | 0.63 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 344 | 8.97 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 3:59:53 PM EST |
| 10.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 138 | 5.53 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.93 | -0.61 | 0.50 | -0.05 | 9/15/2025 | 9/16/2025 3:59:53 PM EST |
| 15.00 | 2.55 | 3.70 | 3.13 | 3.60 | 0.00 | 0.00% | 0.21 | 0 | 5 | 4.17 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/16/2025 3:59:53 PM EST |
| 17.50 | 5.00 | 6.40 | 5.70 | % | 0.33 | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST | |||
| 20.00 | 7.50 | 8.90 | 8.20 | % | 0.41 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 9/16/2025 3:59:53 PM EST |