Options Chain for MATTHEWS INTL CORP CL A (MATW) - $25.65 as of 3/9/2026 2:27:27 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 | 11.80 | 15.30 | 13.55 | % | 1.08 | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 15.00 | 9.60 | 12.40 | 11.00 | % | 0.73 | 0 | 0 | 3.63 | 1.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 17.50 | 6.90 | 9.30 | 8.10 | 9.20 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 3/9/2026 4:00:15 PM EST |
| 20.00 | 4.50 | 6.80 | 5.65 | % | 0.28 | 0 | 0 | 1.69 | 0.97 | 0.02 | -0.01 | 3/9/2026 4:00:15 PM EST | |||
| 22.50 | 1.50 | 5.50 | 3.50 | % | 0.16 | 0 | 0 | 2.01 | 0.86 | 0.06 | -0.04 | 3/9/2026 4:00:15 PM EST | |||
| 25.00 | 0.00 | 4.10 | 2.05 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 6 | 1.98 | 0.63 | 0.10 | -0.06 | 3/3/2026 | 3/9/2026 4:00:15 PM EST |
| 27.50 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.05 | 0.36 | 0.11 | -0.06 | 2/5/2026 | 3/9/2026 4:00:15 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.24 | 0.15 | 0.07 | -0.04 | 1/30/2026 | 3/9/2026 4:00:15 PM EST |
| 32.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.05 | 0.03 | -0.02 | 3/9/2026 4:00:15 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.39 | 0.01 | 0.01 | 0.00 | 12/24/2025 | 3/9/2026 4:00:15 PM EST |
| 37.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 20 | 3.27 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 3/9/2026 4:00:15 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 21 | 2.13 | -0.03 | 0.02 | -0.01 | 2/20/2026 | 3/9/2026 4:00:15 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.39 | -0.14 | 0.06 | -0.04 | 1/12/2026 | 3/9/2026 4:00:15 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 411 | 0.97 | -0.37 | 0.10 | -0.06 | 1/30/2026 | 3/9/2026 4:00:15 PM EST |
| 27.50 | 0.35 | 4.30 | 2.33 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.94 | -0.64 | 0.11 | -0.06 | 1/23/2026 | 3/9/2026 4:00:15 PM EST |
| 30.00 | 2.20 | 6.20 | 4.20 | % | 0.14 | 0 | 0 | 2.07 | -0.85 | 0.07 | -0.04 | 3/9/2026 4:00:15 PM EST | |||
| 32.50 | 5.70 | 8.10 | 6.90 | % | 0.21 | 0 | 0 | 2.08 | -0.95 | 0.03 | -0.02 | 3/9/2026 4:00:15 PM EST | |||
| 35.00 | 7.10 | 10.60 | 8.85 | % | 0.25 | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 37.50 | 9.60 | 13.40 | 11.50 | % | 0.31 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST | |||
| 40.00 | 12.20 | 16.00 | 14.10 | % | 0.35 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 3/9/2026 4:00:15 PM EST |