Options Chain for MATTHEWS INTL CORP CL A (MATW) - $28.42 as of 7/30/2026 5:35:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.80 | 17.50 | 15.65 | % | 1.25 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 15.00 | 11.30 | 14.90 | 13.10 | % | 0.87 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 17.50 | 8.80 | 12.40 | 10.60 | % | 0.61 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 20.00 | 6.30 | 9.90 | 8.10 | % | 0.40 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 22.50 | 3.80 | 7.60 | 5.70 | % | 0.25 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 25.00 | 1.70 | 5.10 | 3.40 | % | 0.14 | 0 | 0 | 1.42 | 0.86 | 0.09 | -0.01 | 7/30/2026 3:44:05 PM EST | |||
| 27.50 | 0.05 | 3.40 | 1.73 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.29 | 0.56 | 0.13 | -0.02 | 7/21/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 0.15 | 0.65 | 0.40 | 0.49 | -0.11 | -18.34% | 0.01 | 7 | 519 | 0.44 | 0.25 | 0.11 | -0.02 | 7/30/2026 | 7/30/2026 3:44:05 PM EST |
| 32.50 | 0.00 | 2.35 | 1.18 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.47 | 0.08 | 0.05 | -0.01 | 7/29/2026 | 7/30/2026 3:44:05 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | 0.02 | 0.01 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 37.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 1 | 1.41 | 0.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 22.50 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.05 | 0 | 402 | 1.78 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/30/2026 3:44:05 PM EST |
| 25.00 | 0.00 | 0.60 | 0.30 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.63 | -0.14 | 0.09 | -0.01 | 5/15/2026 | 7/30/2026 3:44:05 PM EST |
| 27.50 | 0.00 | 3.10 | 1.55 | 2.50 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.19 | -0.44 | 0.13 | -0.02 | 4/21/2026 | 7/30/2026 3:44:05 PM EST |
| 30.00 | 1.30 | 4.00 | 2.65 | % | 0.09 | 0 | 0 | 0.97 | -0.75 | 0.11 | -0.02 | 7/30/2026 3:44:05 PM EST | |||
| 32.50 | 2.75 | 6.40 | 4.58 | % | 0.14 | 0 | 0 | 1.20 | -0.92 | 0.05 | -0.01 | 7/30/2026 3:44:05 PM EST | |||
| 35.00 | 5.30 | 8.60 | 6.95 | % | 0.20 | 0 | 0 | 1.13 | -0.98 | 0.01 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 37.50 | 8.10 | 11.70 | 9.90 | % | 0.26 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST | |||
| 40.00 | 10.30 | 14.10 | 12.20 | % | 0.30 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/30/2026 3:44:05 PM EST |