Options Chain for MATTHEWS INTL CORP CL A (MATW) - $20.15 as of 9/18/2026 6:12:01 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 | 6.20 | 9.60 | 7.90 | % | 0.63 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.00 | 4.10 | 6.90 | 5.50 | % | 0.37 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 17.50 | 2.10 | 4.40 | 3.25 | % | 0.19 | 0 | 0 | 1.31 | 0.96 | 0.08 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 20.00 | 0.30 | 1.90 | 1.10 | % | 0.06 | 0 | 0 | 0.77 | 0.59 | 0.18 | -0.01 | 9/18/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.68 | 0.20 | 0.12 | -0.01 | 8/19/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.96 | 0.03 | 0.03 | 0.00 | 8/14/2026 | 9/18/2026 3:59:58 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/18/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 9/18/2026 3:59:58 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.69 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 9/18/2026 3:59:58 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/18/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.00 | -0.04 | 0.08 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 20.00 | 0.05 | 1.40 | 0.73 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.40 | -0.41 | 0.18 | -0.01 | 9/8/2026 | 9/18/2026 3:59:58 PM EST |
| 22.50 | 2.00 | 3.20 | 2.60 | 2.40 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.83 | -0.80 | 0.12 | -0.01 | 9/17/2026 | 9/18/2026 3:59:58 PM EST |
| 25.00 | 3.10 | 5.90 | 4.50 | % | 0.18 | 0 | 0 | 1.23 | -0.97 | 0.03 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 27.50 | 5.40 | 8.80 | 7.10 | % | 0.26 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 30.00 | 9.20 | 11.30 | 10.25 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 32.50 | 10.20 | 13.70 | 11.95 | % | 0.37 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 35.00 | 12.90 | 16.40 | 14.65 | % | 0.42 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 37.50 | 15.70 | 18.70 | 17.20 | % | 0.46 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST | |||
| 40.00 | 17.90 | 21.20 | 19.55 | % | 0.49 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 9/18/2026 3:59:58 PM EST |