Options Chain for MATIV HOLDINGS INC COM (MATV) - $6.41 as of 6/18/2025 8:59:18 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.40 | 4.60 | 3.34 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 6/17/2025 3:59:58 PM EST |
| 5.00 | 0.75 | 1.65 | 1.70 | 0.00 | 0.00% | 0 | 2,660 | 3.20 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,012 | 1.30 | 0.01 | 0.06 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,790 | 2.93 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 908 | 4.03 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 6/17/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 61 | 0.00 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 6/17/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/17/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/17/2025 3:59:58 PM EST |
| 22.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 871 | 0.00 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 6/17/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.85 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 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 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.05 | 0.00 | 0.00% | 0 | 16 | 2.24 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/17/2025 3:59:58 PM EST |
| 7.50 | 0.95 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 3,555 | 1.23 | -0.99 | 0.06 | 0.00 | 6/17/2025 | 6/17/2025 3:59:58 PM EST |
| 10.00 | 3.40 | 4.10 | 4.91 | 0.00 | 0.00% | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 6/17/2025 3:59:58 PM EST |
| 12.50 | 5.90 | 6.50 | 2.25 | 0.00 | 0.00% | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 6/17/2025 3:59:58 PM EST |
| 15.00 | 8.40 | 9.20 | 10.00 | 0.00 | 0.00% | 0 | 0 | 9.61 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 6/17/2025 3:59:58 PM EST |
| 17.50 | 10.90 | 11.40 | % | 0 | 0 | 8.30 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 20.00 | 13.40 | 14.20 | % | 0 | 0 | 7.39 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 22.50 | 15.90 | 16.30 | % | 0 | 0 | 9.59 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 25.00 | 18.40 | 18.80 | % | 0 | 0 | 8.40 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST | |||
| 30.00 | 23.40 | 24.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 3:59:58 PM EST |