Options Chain for MATTHEWS INTL CORP CL A (MATW) - $25.85 as of 6/12/2026 2:47:28 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 | 12.40 | 16.10 | 14.25 | 15.40 | 0.00 | 0.00% | 1.14 | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/12/2026 3:59:47 PM EST |
| 15.00 | 9.90 | 13.80 | 11.85 | % | 0.79 | 0 | 0 | 6.01 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 17.50 | 7.40 | 11.40 | 9.40 | % | 0.54 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 20.00 | 5.20 | 7.80 | 6.50 | 7.90 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/12/2026 3:59:47 PM EST |
| 22.50 | 2.40 | 5.10 | 3.75 | 3.13 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.80 | 0.95 | 0.03 | -0.03 | 6/11/2026 | 6/12/2026 3:59:47 PM EST |
| 25.00 | 0.60 | 3.60 | 2.10 | 2.64 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.93 | 0.76 | 0.10 | -0.08 | 5/15/2026 | 6/12/2026 3:59:47 PM EST |
| 27.50 | 0.00 | 0.85 | 0.43 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.81 | 0.44 | 0.14 | -0.10 | 6/5/2026 | 6/12/2026 3:59:47 PM EST |
| 30.00 | 0.00 | 0.90 | 0.45 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 704 | 1.45 | 0.17 | 0.09 | -0.06 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 32.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.92 | 0.04 | 0.03 | -0.02 | 5/20/2026 | 6/12/2026 3:59:47 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.35 | 0.01 | 0.01 | -0.01 | 6/12/2026 3:59:47 PM EST | |||
| 37.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 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 | 0.04 | 0.00 | 0.00% | 0.09 | 0 | 4 | 7.75 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 3:59:47 PM EST |
| 15.00 | 0.00 | 1.95 | 0.98 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 12 | 6.05 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/12/2026 3:59:47 PM EST |
| 17.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.06 | 0 | 10 | 5.14 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/12/2026 3:59:47 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 5 | 4.10 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 3:59:47 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 159 | 3.17 | -0.05 | 0.03 | -0.03 | 6/12/2026 3:59:47 PM EST | |||
| 25.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 421 | 2.31 | -0.24 | 0.10 | -0.08 | 6/12/2026 3:59:47 PM EST | |||
| 27.50 | 0.05 | 3.00 | 1.53 | 1.48 | 0.00 | 0.00% | 0.06 | 0 | 2 | 1.93 | -0.56 | 0.14 | -0.10 | 5/12/2026 | 6/12/2026 3:59:47 PM EST |
| 30.00 | 1.85 | 5.10 | 3.48 | % | 0.12 | 0 | 173 | 2.29 | -0.83 | 0.09 | -0.06 | 6/12/2026 3:59:47 PM EST | |||
| 32.50 | 4.70 | 7.60 | 6.15 | % | 0.19 | 0 | 0 | 2.80 | -0.96 | 0.03 | -0.02 | 6/12/2026 3:59:47 PM EST | |||
| 35.00 | 6.90 | 10.10 | 8.50 | % | 0.24 | 0 | 0 | 3.22 | -0.99 | 0.01 | -0.01 | 6/12/2026 3:59:47 PM EST | |||
| 37.50 | 9.10 | 12.60 | 10.85 | % | 0.29 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST | |||
| 40.00 | 11.60 | 15.10 | 13.35 | % | 0.33 | 0 | 0 | 3.93 | -1.00 | 0.00 | 0.00 | 6/12/2026 3:59:47 PM EST |