Options Chain for MATTHEWS INTL CORP CL A (MATW) - $24.96 as of 8/22/2025 8:20:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.70 | 17.10 | 15.40 | % | 1.54 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 11.40 | 14.50 | 12.95 | % | 1.04 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 15.00 | 8.70 | 12.10 | 10.40 | % | 0.69 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 17.50 | 6.40 | 9.60 | 8.00 | % | 0.46 | 0 | 0 | 2.12 | 0.98 | 0.01 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 20.00 | 3.80 | 7.10 | 5.45 | % | 0.27 | 0 | 0 | 1.63 | 0.92 | 0.03 | -0.01 | 8/22/2025 3:59:51 PM EST | |||
| 22.50 | 1.75 | 4.90 | 3.33 | 1.47 | 0.00 | 0.00% | 0.15 | 0 | 5 | 1.31 | 0.76 | 0.07 | -0.02 | 8/8/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.40 | 2.75 | 1.58 | 0.81 | 0.00 | 0.00% | 0.06 | 0 | 2,034 | 0.57 | 0.54 | 0.09 | -0.03 | 8/7/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,008 | 0.66 | 0.16 | 0.06 | -0.02 | 8/6/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.26 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.66 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/22/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.65 | 0.83 | % | 0.08 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 50 | 2.30 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | -0.02 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.61 | -0.08 | 0.03 | -0.01 | 8/14/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 2.15 | 1.08 | 0.58 | 0.00 | 0.00% | 0.05 | 0 | 1,364 | 1.35 | -0.24 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 3.20 | 1.60 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.19 | -0.46 | 0.09 | -0.03 | 7/30/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 3.80 | 7.20 | 5.50 | % | 0.18 | 0 | 0 | 1.45 | -0.84 | 0.06 | -0.02 | 8/22/2025 3:59:51 PM EST | |||
| 35.00 | 9.10 | 12.10 | 10.60 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.83 | -0.97 | 0.02 | 0.00 | 7/1/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 13.80 | 17.10 | 15.45 | % | 0.39 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 18.70 | 21.80 | 20.25 | % | 0.45 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |