Options Chain for MATTHEWS INTL CORP CL A (MATW) - $24.36 as of 6/30/2025 3:49:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 9.70 | 13.40 | % | 0 | 0 | 3.92 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 15.00 | 7.80 | 10.90 | % | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 17.50 | 5.40 | 8.40 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 20.00 | 2.90 | 6.10 | 3.83 | % | 1 | 0 | 1.93 | 0.92 | 0.04 | -0.01 | 6/30/2025 | 6/30/2025 3:59:54 PM EST | |
| 22.50 | 1.00 | 3.20 | 1.68 | -0.72 | -30.00% | 1 | 37 | 1.14 | 0.71 | 0.11 | -0.03 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 1.20 | 0.48 | +0.23 | +92.00% | 2 | 9 | 0.75 | 0.40 | 0.12 | -0.04 | 6/30/2025 | 6/30/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 1.35 | % | 0 | 0 | 1.50 | 0.05 | 0.03 | -0.01 | 6/30/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 6/30/2025 3:59:54 PM EST | |||
| 15.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/30/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.07 | -0.01 | 0.01 | 0.00 | 6/23/2025 | 6/30/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | -0.08 | 0.04 | -0.01 | 6/30/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 2.50 | 1.35 | 0.00 | 0.00% | 0 | 1 | 1.57 | -0.29 | 0.11 | -0.03 | 6/24/2025 | 6/30/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 2.65 | 1.15 | 0.00 | 0.00% | 0 | 250 | 1.44 | -0.60 | 0.12 | -0.04 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |
| 30.00 | 4.80 | 8.00 | 5.80 | 0.00 | 0.00% | 0 | 5 | 1.86 | -0.95 | 0.03 | -0.01 | 6/27/2025 | 6/30/2025 3:59:54 PM EST |