Options Chain for MATIV HOLDINGS INC COM (MATV) - $12.47 as of 8/24/2026 5:55:01 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 | 9.30 | 10.80 | 10.05 | 10.00 | 0.00 | 0.00% | 4.02 | 0 | 5 | 8.19 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/24/2026 3:59:58 PM EST |
| 5.00 | 6.70 | 8.40 | 7.55 | 4.15 | 0.00 | 0.00% | 1.51 | 0 | 3 | 4.82 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 8/24/2026 3:59:58 PM EST |
| 7.50 | 4.40 | 5.60 | 5.00 | 4.40 | 0.00 | 0.00% | 0.67 | 0 | 20 | 2.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 2.00 | 2.90 | 2.45 | 2.15 | 0.00 | 0.00% | 0.25 | 0 | 42 | 1.37 | 0.97 | 0.07 | 0.00 | 8/17/2026 | 8/24/2026 3:59:58 PM EST |
| 12.50 | 0.35 | 0.50 | 0.43 | 0.40 | -0.17 | -29.83% | 0.03 | 6 | 138 | 0.45 | 0.43 | 0.28 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 161 | 0.61 | 0.04 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/24/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.17 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 8/24/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 8/24/2026 3:59:58 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 | 0.55 | 0.28 | % | 0.11 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 1 | 3.86 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 8/24/2026 3:59:58 PM EST |
| 7.50 | 0.00 | 0.15 | 0.08 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 38 | 1.41 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.06 | -0.05 | -45.46% | 0.01 | 4 | 2 | 0.85 | -0.03 | 0.07 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 12.50 | 0.60 | 0.85 | 0.73 | 0.71 | +0.09 | +14.52% | 0.06 | 4 | 19 | 0.43 | -0.57 | 0.28 | -0.01 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 15.00 | 2.60 | 3.10 | 2.85 | 2.60 | % | 0.19 | 1 | 0 | 0.88 | -0.96 | 0.06 | 0.00 | 8/24/2026 | 8/24/2026 3:59:58 PM EST | |
| 17.50 | 4.60 | 5.80 | 5.20 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 20.00 | 6.90 | 8.40 | 7.65 | % | 0.38 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 22.50 | 9.50 | 10.90 | 10.20 | % | 0.45 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |