Options Chain for MATTHEWS INTL CORP CL A (MATW) - $28.15 as of 4/24/2026 8:22:48 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 | 14.00 | 17.80 | 15.90 | % | 1.27 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 15.00 | 11.60 | 15.30 | 13.45 | % | 0.90 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 17.50 | 9.00 | 12.80 | 10.90 | % | 0.62 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 20.00 | 6.50 | 10.40 | 8.45 | % | 0.42 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 22.50 | 5.00 | 7.60 | 6.30 | % | 0.28 | 0 | 0 | 1.80 | 0.96 | 0.04 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 25.00 | 1.45 | 5.60 | 3.53 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.56 | 0.80 | 0.07 | -0.02 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 27.50 | 0.40 | 3.90 | 2.15 | 1.49 | 0.00 | 0.00% | 0.08 | 0 | 11 | 1.38 | 0.58 | 0.09 | -0.03 | 4/17/2026 | 4/24/2026 4:00:11 PM EST |
| 30.00 | 0.00 | 1.60 | 0.80 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.90 | 0.35 | 0.09 | -0.03 | 4/22/2026 | 4/24/2026 4:00:11 PM EST |
| 32.50 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 1.24 | 0.18 | 0.06 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.85 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | 0.08 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 4:00:11 PM EST |
| 37.50 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.65 | 0.03 | 0.02 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.03 | 0.01 | 0.01 | 0.00 | 4/24/2026 4:00:11 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:11 PM EST | |||
| 22.50 | 0.00 | 2.05 | 1.03 | % | 0.05 | 0 | 701 | 1.77 | -0.04 | 0.04 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 25.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 413 | 1.23 | -0.20 | 0.07 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 27.50 | 0.00 | 2.65 | 1.33 | % | 0.05 | 0 | 0 | 1.09 | -0.42 | 0.09 | -0.03 | 4/24/2026 4:00:11 PM EST | |||
| 30.00 | 1.10 | 4.60 | 2.85 | % | 0.10 | 0 | 0 | 1.27 | -0.65 | 0.09 | -0.03 | 4/24/2026 4:00:11 PM EST | |||
| 32.50 | 3.10 | 6.70 | 4.90 | % | 0.15 | 0 | 0 | 1.41 | -0.82 | 0.06 | -0.02 | 4/24/2026 4:00:11 PM EST | |||
| 35.00 | 5.00 | 9.10 | 7.05 | % | 0.20 | 0 | 0 | 1.61 | -0.92 | 0.03 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 37.50 | 7.40 | 11.40 | 9.40 | % | 0.25 | 0 | 0 | 1.74 | -0.97 | 0.02 | -0.01 | 4/24/2026 4:00:11 PM EST | |||
| 40.00 | 9.90 | 13.90 | 11.90 | % | 0.30 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 4/24/2026 4:00:11 PM EST |