Options Chain for MATIV HOLDINGS INC COM (MATV) - $12.44 as of 12/26/2025 8:24:31 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 | 9.40 | 10.70 | 10.05 | % | 4.02 | 0 | 0 | 8.23 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 6.90 | 8.20 | 7.55 | % | 1.51 | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 7.50 | 3.40 | 5.80 | 4.60 | % | 0.61 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 2.05 | 3.40 | 2.73 | % | 0.27 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 12.50 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.46 | 0.47 | 0.29 | -0.01 | 12/24/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 399 | 0.68 | 0.05 | 0.06 | 0.00 | 12/23/2025 | 12/26/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.41 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/26/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 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 | 0.35 | 0.18 | % | 0.07 | 0 | 0 | 5.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.35 | 0.18 | % | 0.04 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 12.50 | 0.40 | 1.20 | 0.80 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.53 | -0.53 | 0.29 | -0.01 | 12/22/2025 | 12/26/2025 3:59:52 PM EST |
| 15.00 | 2.20 | 3.10 | 2.65 | % | 0.18 | 0 | 0 | 0.88 | -0.95 | 0.06 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 17.50 | 4.40 | 5.60 | 5.00 | % | 0.29 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 20.00 | 6.80 | 8.10 | 7.45 | % | 0.37 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST | |||
| 22.50 | 9.30 | 10.60 | 9.95 | % | 0.44 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:52 PM EST |