Options Chain for MATIV HOLDINGS INC COM (MATV) - $11.67 as of 10/16/2026 4:10:49 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 | 7.70 | 10.40 | 9.05 | % | 3.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 5.00 | 5.30 | 7.60 | 6.45 | % | 1.29 | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 7.50 | 2.75 | 5.50 | 4.13 | % | 0.55 | 0 | 0 | 2.88 | 1.00 | 0.01 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 10.00 | 0.45 | 3.10 | 1.78 | % | 0.18 | 0 | 0 | 1.76 | 0.85 | 0.13 | -0.01 | 10/16/2026 4:00:00 PM EST | |||
| 12.50 | 0.10 | 0.50 | 0.30 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.43 | 0.35 | 0.22 | -0.01 | 10/13/2026 | 10/16/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.75 | 0.06 | 0.06 | 0.00 | 10/8/2026 | 10/16/2026 4:00:00 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.75 | 0.00 | 0.01 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 22.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 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 | 1.65 | 0.83 | % | 0.33 | 0 | 0 | 8.98 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.85 | 0.00 | 0.01 | 0.00 | 9/25/2026 | 10/16/2026 4:00:00 PM EST |
| 10.00 | 0.10 | 0.55 | 0.33 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.67 | -0.15 | 0.13 | -0.01 | 10/13/2026 | 10/16/2026 4:00:00 PM EST |
| 12.50 | 0.85 | 1.80 | 1.33 | 1.05 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.86 | -0.65 | 0.22 | -0.01 | 10/2/2026 | 10/16/2026 4:00:00 PM EST |
| 15.00 | 2.80 | 4.10 | 3.45 | % | 0.23 | 0 | 0 | 1.18 | -0.94 | 0.06 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 17.50 | 4.60 | 6.60 | 5.60 | % | 0.32 | 0 | 0 | 1.53 | -1.00 | 0.01 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 20.00 | 7.60 | 9.90 | 8.75 | % | 0.44 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST | |||
| 22.50 | 9.60 | 12.30 | 10.95 | % | 0.49 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 10/16/2026 4:00:00 PM EST |