Options Chain for MATIV HOLDINGS INC COM (MATV) - $12.52 as of 11/20/2024 8:24:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.20 | 11.00 | % | 0 | 0 | 6.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 5.40 | 9.30 | % | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 4.80 | 5.80 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 2.20 | 3.40 | % | 0 | 0 | 1.38 | 0.99 | 0.10 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 0.60 | 0.70 | 0.48 | -0.12 | -20.00% | 1 | 32 | 0.47 | 0.52 | 0.25 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.05 | -0.04 | -44.45% | 1 | 78 | 0.55 | 0.09 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 95 | 0.91 | 0.01 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 687 | 1.14 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 277 | 2.06 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 135 | 2.26 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:53 PM EST |
| 30.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.12 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 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 | 6.09 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 6 | 2.23 | 0.00 | 0.00 | 0.00 | 7/5/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.59 | -0.01 | 0.10 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 0.35 | 0.75 | 0.77 | 0.00 | 0.00% | 0 | 210 | 0.48 | -0.48 | 0.25 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.60 | 2.70 | 3.10 | 0.00 | 0.00% | 0 | 231 | 0.60 | -0.91 | 0.09 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 5.00 | 5.20 | 4.60 | 0.00 | 0.00% | 0 | 97 | 0.84 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 6.20 | 9.70 | 2.90 | 0.00 | 0.00% | 0 | 258 | 1.10 | -1.00 | 0.00 | 0.00 | 9/13/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 7.90 | 11.60 | 6.80 | 0.00 | 0.00% | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 11.70 | 13.80 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 16.50 | 18.30 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 20.60 | 24.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |