Options Chain for MATTHEWS INTL CORP CL A (MATW) - $24.99 as of 11/28/2025 3:54:50 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 | 13.80 | 16.20 | 15.00 | % | 1.50 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 12.50 | 11.30 | 13.70 | 12.50 | 18.00 | 0.00 | 0.00% | 1.00 | 0 | 20 | 3.75 | 1.00 | 0.00 | 0.00 | 12/4/2024 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 8.70 | 10.70 | 9.70 | 12.50 | 0.00 | 0.00% | 0.65 | 0 | 11 | 2.61 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 11/28/2025 12:59:56 PM EST |
| 17.50 | 6.20 | 8.20 | 7.20 | % | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 20.00 | 3.60 | 5.60 | 4.60 | 5.50 | 0.00 | 0.00% | 0.23 | 0 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 0.25 | 3.20 | 1.73 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 19 | 1.01 | 0.80 | 0.14 | -0.01 | 11/17/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.47 | 0.41 | 0.15 | -0.02 | 11/26/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.06 | 0.03 | 0.02 | 0.00 | 10/27/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 3.47 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 1/8/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/28/2025 12:59:56 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 41 | 2.55 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 12:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.98 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/28/2025 12:59:56 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.50 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 12:59:56 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 3.51 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/28/2025 12:59:56 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 1,030 | 0.92 | -0.20 | 0.14 | -0.01 | 10/22/2025 | 11/28/2025 12:59:56 PM EST |
| 25.00 | 1.05 | 2.20 | 1.63 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 124 | 0.46 | -0.59 | 0.15 | -0.02 | 11/21/2025 | 11/28/2025 12:59:56 PM EST |
| 30.00 | 4.70 | 6.50 | 5.60 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.99 | -0.97 | 0.02 | 0.00 | 11/13/2025 | 11/28/2025 12:59:56 PM EST |
| 35.00 | 9.50 | 11.70 | 10.60 | 9.90 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/28/2025 12:59:56 PM EST |
| 40.00 | 14.10 | 16.50 | 15.30 | % | 0.38 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST | |||
| 45.00 | 19.10 | 21.50 | 20.30 | % | 0.45 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:56 PM EST |