Options Chain for MATTHEWS INTL CORP CL A (MATW) - $19.28 as of 11/2/2026 6:28:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 8.50 | 11.50 | 10.00 | % | 1.00 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 12.50 | 6.20 | 9.00 | 7.60 | % | 0.61 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 15.00 | 3.50 | 6.30 | 4.90 | 4.41 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.49 | 1.00 | 0.02 | 0.00 | 10/29/2026 | 11/2/2026 4:00:10 PM EST |
| 17.50 | 1.80 | 4.70 | 3.25 | % | 0.19 | 0 | 0 | 1.39 | 0.79 | 0.10 | -0.01 | 11/2/2026 4:00:10 PM EST | |||
| 20.00 | 0.45 | 1.80 | 1.13 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 40 | 0.46 | 0.49 | 0.12 | -0.01 | 10/21/2026 | 11/2/2026 4:00:10 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.30 | % | 0.02 | 8 | 0 | 0.72 | 0.23 | 0.09 | -0.01 | 11/2/2026 | 11/2/2026 4:00:10 PM EST | |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.85 | 0.08 | 0.04 | 0.00 | 8/19/2026 | 11/2/2026 4:00:10 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.52 | 0.02 | 0.01 | 0.00 | 8/7/2026 | 11/2/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 681 | 1.16 | 0.01 | 0.00 | 0.00 | 6/25/2026 | 11/2/2026 4:00:10 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1,020 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 11/2/2026 4:00:10 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.97 | 0.00 | 0.02 | 0.00 | 8/11/2026 | 11/2/2026 4:00:10 PM EST |
| 17.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 0.72 | -0.21 | 0.10 | -0.01 | 11/2/2026 4:00:10 PM EST | |||
| 20.00 | 1.15 | 2.10 | 1.63 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 488 | 0.50 | -0.51 | 0.12 | -0.01 | 8/25/2026 | 11/2/2026 4:00:10 PM EST |
| 22.50 | 2.85 | 4.00 | 3.43 | 1.60 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.74 | -0.78 | 0.09 | -0.01 | 5/15/2026 | 11/2/2026 4:00:10 PM EST |
| 25.00 | 5.10 | 6.50 | 5.80 | 2.40 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.96 | -0.92 | 0.04 | 0.00 | 7/13/2026 | 11/2/2026 4:00:10 PM EST |
| 27.50 | 6.80 | 9.00 | 7.90 | % | 0.29 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 30.00 | 9.40 | 11.50 | 10.45 | % | 0.35 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 32.50 | 11.90 | 14.40 | 13.15 | % | 0.40 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 35.00 | 14.40 | 16.90 | 15.65 | % | 0.45 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 37.50 | 16.90 | 19.40 | 18.15 | % | 0.48 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST | |||
| 40.00 | 19.30 | 21.90 | 20.60 | % | 0.52 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/2/2026 4:00:10 PM EST |