Options Chain for MATTHEWS INTL CORP CL A (MATW) - $19.65 as of 11/4/2026 5:07:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 11.30 | 14.30 | 12.80 | % | 1.71 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 10.00 | 9.20 | 11.80 | 10.50 | % | 1.05 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 12.50 | 6.70 | 9.30 | 8.00 | % | 0.64 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 15.00 | 4.40 | 7.30 | 5.85 | % | 0.39 | 0 | 0 | 2.77 | 0.98 | 0.01 | -0.01 | 11/4/2026 3:59:53 PM EST | |||
| 17.50 | 2.20 | 4.00 | 3.10 | % | 0.18 | 0 | 0 | 1.42 | 0.86 | 0.07 | -0.02 | 11/4/2026 3:59:53 PM EST | |||
| 20.00 | 0.10 | 3.60 | 1.85 | 0.67 | 0.00 | 0.00% | 0.09 | 0 | 8 | 2.01 | 0.58 | 0.13 | -0.04 | 10/21/2026 | 11/4/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.00 | 0.26 | 0.12 | -0.03 | 11/4/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.08 | 0.05 | -0.01 | 11/4/2026 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.55 | 0.02 | 0.02 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.06 | 0 | 2 | 4.79 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.39 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.61 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:53 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 11/4/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.80 | -0.02 | 0.01 | -0.01 | 10/16/2026 | 11/4/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.45 | 0.23 | 0.80 | +0.40 | +100.00% | 0.01 | 1 | 3 | 0.94 | -0.14 | 0.07 | -0.02 | 11/4/2026 | 11/4/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | 1.02 | -0.42 | 0.13 | -0.04 | 11/4/2026 3:59:53 PM EST | |||
| 22.50 | 1.30 | 3.50 | 2.40 | % | 0.11 | 0 | 0 | 1.30 | -0.74 | 0.12 | -0.03 | 11/4/2026 3:59:53 PM EST | |||
| 25.00 | 3.80 | 6.00 | 4.90 | % | 0.20 | 0 | 0 | 1.72 | -0.92 | 0.05 | -0.01 | 11/4/2026 3:59:53 PM EST | |||
| 27.50 | 6.00 | 8.40 | 7.20 | % | 0.26 | 0 | 0 | 1.98 | -0.98 | 0.02 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 30.00 | 8.30 | 10.90 | 9.60 | % | 0.32 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST | |||
| 32.50 | 11.30 | 13.80 | 12.55 | % | 0.39 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 11/4/2026 3:59:53 PM EST |