Options Chain for MATTHEWS INTL CORP CL A (MATW) - $20.41 as of 5/12/2025 3:35:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.80 | 12.90 | 10.65 | +0.47 | +4.62% | 1 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 12.50 | 6.80 | 10.50 | 8.15 | % | 1 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/12/2025 3:59:48 PM EST | |
| 15.00 | 4.80 | 8.00 | % | 0 | 0 | 6.08 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 17.50 | 1.60 | 5.50 | % | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.90 | 1.00 | +0.50 | +100.00% | 50 | 51 | 0.77 | 0.85 | 0.26 | -0.03 | 5/12/2025 | 5/12/2025 3:59:48 PM EST |
| 22.50 | 0.00 | 0.25 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.03 | 0.10 | -0.01 | 4/17/2025 | 5/12/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/12/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 25 | 1.80 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/12/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 5.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/12/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/12/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 22 | 2.52 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/12/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 1.00 | 1.90 | 0.00 | 0.00% | 0 | 1 | 0.70 | -0.15 | 0.26 | -0.03 | 4/4/2025 | 5/12/2025 3:59:48 PM EST |
| 22.50 | 0.60 | 3.80 | 1.90 | 0.00 | 0.00% | 0 | 1 | 1.49 | -0.97 | 0.10 | -0.01 | 4/2/2025 | 5/12/2025 3:59:48 PM EST |
| 25.00 | 2.15 | 6.10 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST | |||
| 30.00 | 8.00 | 10.70 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 5/12/2025 3:59:48 PM EST |