Options Chain for MATIV HOLDINGS INC COM (MATV) - $13.21 as of 11/13/2025 2:39:34 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 | 9.60 | 12.00 | 10.80 | % | 4.32 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 5.00 | 7.10 | 9.50 | 8.30 | % | 1.66 | 0 | 0 | 9.00 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 7.50 | 4.60 | 7.10 | 5.85 | % | 0.78 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 10.00 | 2.30 | 4.50 | 3.40 | 2.25 | 0.00 | 0.00% | 0.34 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/13/2025 2:58:57 PM EST |
| 12.50 | 0.85 | 0.95 | 0.90 | 1.15 | +0.27 | +30.69% | 0.07 | 1 | 231 | 0.61 | 0.76 | 0.28 | -0.03 | 11/13/2025 | 11/13/2025 2:58:57 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.42 | 0.07 | 0.12 | -0.01 | 11/5/2025 | 11/13/2025 2:58:57 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/13/2025 2:58:57 PM EST |
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 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 | 1.30 | 0.65 | % | 0.26 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 5.00 | 0.00 | 1.30 | 0.65 | % | 0.13 | 0 | 0 | 9.00 | 0.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 7.50 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.09 | 0 | 2 | 5.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/13/2025 2:58:57 PM EST |
| 10.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/13/2025 2:58:57 PM EST |
| 12.50 | 0.15 | 0.20 | 0.18 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.59 | -0.24 | 0.28 | -0.03 | 10/23/2025 | 11/13/2025 2:58:57 PM EST |
| 15.00 | 0.55 | 3.30 | 1.93 | % | 0.13 | 0 | 0 | 2.79 | -0.93 | 0.12 | -0.01 | 11/13/2025 2:58:57 PM EST | |||
| 17.50 | 3.10 | 5.60 | 4.35 | % | 0.25 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 20.00 | 5.50 | 8.10 | 6.80 | % | 0.34 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 22.50 | 8.00 | 10.60 | 9.30 | % | 0.41 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST | |||
| 25.00 | 10.50 | 13.30 | 11.90 | % | 0.48 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 11/13/2025 2:58:57 PM EST |