Options Chain for MATTHEWS INTL CORP CL A (MATW) - $23.70 as of 8/7/2026 8:40:18 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 | 10.10 | 12.40 | 11.25 | 14.60 | 0.00 | 0.00% | 0.90 | 0 | 1 | 4.10 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:07 PM EST |
| 15.00 | 6.90 | 10.00 | 8.45 | % | 0.56 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 17.50 | 4.10 | 7.80 | 5.95 | % | 0.34 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 20.00 | 1.75 | 4.90 | 3.33 | % | 0.17 | 0 | 0 | 1.79 | 0.96 | 0.07 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 22.50 | 0.10 | 2.80 | 1.45 | % | 0.06 | 0 | 0 | 1.35 | 0.61 | 0.16 | -0.03 | 8/7/2026 4:00:07 PM EST | |||
| 25.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 1.10 | 0.23 | 0.13 | -0.03 | 8/7/2026 4:00:07 PM EST | |||
| 27.50 | 0.00 | 0.65 | 0.33 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.05 | 0.05 | -0.01 | 7/21/2026 | 8/7/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.12 | -80.00% | 0.00 | 8 | 508 | 0.72 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.63 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 4:00:07 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 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 | 4.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 17.50 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | -0.04 | 0.07 | 0.00 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 22.50 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 402 | 0.63 | -0.39 | 0.16 | -0.03 | 6/8/2026 | 8/7/2026 4:00:07 PM EST |
| 25.00 | 0.90 | 3.50 | 2.20 | 1.50 | +0.05 | +3.45% | 0.09 | 1 | 3 | 1.33 | -0.77 | 0.13 | -0.03 | 8/7/2026 | 8/7/2026 4:00:07 PM EST |
| 27.50 | 2.85 | 5.30 | 4.08 | 0.93 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.33 | -0.95 | 0.05 | -0.01 | 8/3/2026 | 8/7/2026 4:00:07 PM EST |
| 30.00 | 5.40 | 7.60 | 6.50 | % | 0.22 | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 32.50 | 7.80 | 10.20 | 9.00 | % | 0.28 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 35.00 | 10.30 | 13.30 | 11.80 | % | 0.34 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 37.50 | 13.20 | 15.70 | 14.45 | % | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST | |||
| 40.00 | 15.30 | 18.50 | 16.90 | % | 0.42 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:07 PM EST |