Options Chain for MATIV HOLDINGS INC COM (MATV) - $7.92 as of 6/19/2026 8:46:20 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 | 4.80 | 6.00 | 5.40 | 6.50 | 0.00 | 0.00% | 2.16 | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/18/2026 4:00:04 PM EST |
| 5.00 | 2.40 | 3.60 | 3.00 | 2.85 | 0.00 | 0.00% | 0.60 | 0 | 16 | 2.56 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/18/2026 4:00:04 PM EST |
| 7.50 | 0.60 | 0.75 | 0.68 | 0.70 | -0.55 | -44.00% | 0.09 | 1 | 10 | 0.44 | 0.69 | 0.31 | -0.01 | 6/18/2026 | 6/18/2026 4:00:04 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.95 | 0.07 | 0.11 | 0.00 | 6/2/2026 | 6/18/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 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 | 5.44 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 7.50 | 0.20 | 0.35 | 0.28 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.55 | -0.31 | 0.31 | -0.01 | 6/17/2026 | 6/18/2026 4:00:04 PM EST |
| 10.00 | 1.80 | 2.55 | 2.18 | % | 0.22 | 0 | 0 | 1.26 | -0.93 | 0.11 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 12.50 | 4.10 | 5.30 | 4.70 | % | 0.38 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST | |||
| 15.00 | 6.40 | 7.90 | 7.15 | % | 0.48 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/18/2026 4:00:04 PM EST |