# Quote for MATV (MATIV HOLDINGS INC) > MATV stock quote with implied and historical volatility, option volume and open interest, and the best option strategy candidates for MATV. Quote as of Nov 9, 2026 (end of day). | Field | Value | |---|---| | Last | 12.28 | | Change | +0.58 | | Open | 11.72 | | Previous | 11.70 | | High | 12.30 | | Low | 11.65 | | Bid | - | | Ask | - | | Volume | 577,107 | | Trades | - | | Dividend | - | | Yield | - | | Ex-Div | - | | Split Date | - | | Impl Vol | 42.4% | | Hist Vol | 50.7% | | Opt Volume | 49 | | Open Int | 2,586 | ## Option strategies The best candidates for MATV from each strategy screener. **Data is delayed** from Oct 19, 2026. [Subscribe](https://www.optionistics.com/subscribe) to get the latest end-of-day data. ### Covered Calls | Contract | Premium | Time Value | % of Stock | Months | IVol | |---|---|---|---|---|---| | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00010000) | 2.53 | 1.12 | 9.81% | 1 | 1.01 | | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00010000) | 2.35 | 0.94 | 8.24% | 4 | 0.55 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120C00012500) | 0.30 | 0.30 | 2.63% | 0 | 0.51 | | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00012500) | 0.98 | 0.98 | 8.55% | 4 | 0.47 | All candidates: [Covered Calls screener](https://www.optionistics.com/screener/covered-calls/MATV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MATV.md?op=covered) ### Straddles | Call | Put | Price | ITM | |---|---|---|---| | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00010000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00010000) | 2.78 | 1.41 | | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00010000) | 3.20 | 1.41 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120C00012500) | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00012500) | 1.73 | 1.09 | | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00012500) | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00012500) | 2.92 | 1.09 | All candidates: [Straddles screener](https://www.optionistics.com/screener/straddles/MATV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MATV.md?op=straddle) ### Bull Put Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00012500) | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00010000) | 1.17 | 2.50 | | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00012500) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00010000) | 1.09 | 2.50 | | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00012500) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00010000) | 1.00 | 2.50 | All candidates: [Bull Put Spreads screener](https://www.optionistics.com/screener/bull-put-spreads/MATV.md) ### Bear Call Spreads | Short | Long | Credit | Width | |---|---|---|---| | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00010000) | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00012500) | 2.13 | 2.50 | | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00010000) | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00012500) | 1.38 | 2.50 | All candidates: [Bear Call Spreads screener](https://www.optionistics.com/screener/bear-call-spreads/MATV.md) ### Bull Call Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00012500) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00010000) | -1.38 | 2.50 | | [Mar 19 '27 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00015000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00010000) | -2.03 | 5.00 | | [Dec 18 '26 15.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00015000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00010000) | -2.33 | 5.00 | | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00012500) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00010000) | -2.13 | 2.50 | All candidates: [Bull Call Spreads screener](https://www.optionistics.com/screener/bull-call-spreads/MATV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MATV.md?op=bullcall) ### Bear Put Spreads | Short | Long | Debit | Width | |---|---|---|---| | [Nov 20 '26 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00007500) | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00012500) | -0.68 | 5.00 | | [Mar 19 '27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00007500) | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00012500) | -1.49 | 5.00 | | [Mar 19 '27 7.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00007500) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00010000) | -0.40 | 2.50 | | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00010000) | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00012500) | -1.00 | 2.50 | All candidates: [Bear Put Spreads screener](https://www.optionistics.com/screener/bear-put-spreads/MATV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MATV.md?op=bearput) ### Calendar Call Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00010000) | 0.18 | 3 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120C00012500) | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00012500) | -0.10 | 1 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120C00012500) | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00012500) | -0.68 | 4 | | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218C00012500) | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319C00012500) | -0.58 | 3 | All candidates: [Calendar Call Spreads screener](https://www.optionistics.com/screener/calendar-call-spreads/MATV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MATV.md?op=calendar) ### Calendar Put Spreads | Short | Long | Debit | Months | |---|---|---|---| | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00012500) | [Dec 18 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00012500) | 0.18 | 1 | | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00010000) | [Dec 18 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261218P00010000) | 0.01 | 1 | | [Nov 20 '26 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00012500) | [Mar 19 '27 12.50](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00012500) | -0.51 | 4 | | [Nov 20 '26 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20261120P00010000) | [Mar 19 '27 10.00](https://www.optionistics.com/quotes/option-prices.md?optsym=MATV%20%20270319P00010000) | -0.59 | 4 | All candidates: [Calendar Put Spreads screener](https://www.optionistics.com/screener/calendar-put-spreads/MATV.md) · [top 40](https://www.optionistics.com/quotes/stock-quotes/MATV.md?op=calendarp) ## More for MATV - [Quote](https://www.optionistics.com/quotes/stock-quotes/MATV.md) - [Option chain](https://www.optionistics.com/quotes/stock-option-chains/MATV.md) - [Price history](https://www.optionistics.com/quotes/stock-prices/MATV.md) - [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=MATV) - [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/MATV.md) - [Volatility skew](https://www.optionistics.com/screener/volatility-skew/MATV.md) - [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/MATV.md) - [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/MATV.md) --- From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt