Options Chain for MATTHEWS INTL CORP CL A (MATW) - $27.27 as of 1/22/2026 8:00:40 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 | 13.80 | 17.70 | 15.75 | % | 1.26 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 15.00 | 11.60 | 15.20 | 13.40 | % | 0.89 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 17.50 | 9.10 | 12.70 | 10.90 | % | 0.62 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 20.00 | 6.60 | 10.20 | 8.40 | % | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 22.50 | 4.20 | 7.70 | 5.95 | % | 0.26 | 0 | 0 | 1.61 | 0.94 | 0.04 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 25.00 | 2.75 | 4.90 | 3.83 | 3.09 | 0.00 | 0.00% | 0.15 | 0 | 10 | 1.10 | 0.78 | 0.07 | -0.02 | 1/13/2026 | 1/22/2026 3:59:59 PM EST |
| 27.50 | 0.20 | 3.40 | 1.80 | % | 0.07 | 0 | 0 | 1.03 | 0.56 | 0.09 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 30.00 | 0.00 | 2.60 | 1.30 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 21 | 1.10 | 0.34 | 0.09 | -0.03 | 1/15/2026 | 1/22/2026 3:59:59 PM EST |
| 32.50 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.13 | 0.17 | 0.06 | -0.02 | 1/22/2026 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 0 | 1.25 | 0.07 | 0.03 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 37.50 | 0.00 | 2.20 | 1.10 | % | 0.03 | 0 | 0 | 1.60 | 0.03 | 0.02 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.74 | 0.01 | 0.01 | 0.00 | 1/22/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 15.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 17.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 20.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 22.50 | 0.00 | 1.45 | 0.73 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 20 | 1.25 | -0.06 | 0.04 | -0.01 | 1/15/2026 | 1/22/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 407 | 1.19 | -0.22 | 0.07 | -0.02 | 1/16/2026 | 1/22/2026 3:59:59 PM EST |
| 27.50 | 0.00 | 2.50 | 1.25 | % | 0.05 | 0 | 0 | 0.87 | -0.44 | 0.09 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 30.00 | 0.50 | 4.80 | 2.65 | % | 0.09 | 0 | 0 | 1.13 | -0.66 | 0.09 | -0.03 | 1/22/2026 3:59:59 PM EST | |||
| 32.50 | 2.70 | 7.00 | 4.85 | % | 0.15 | 0 | 0 | 1.28 | -0.83 | 0.06 | -0.02 | 1/22/2026 3:59:59 PM EST | |||
| 35.00 | 5.60 | 9.40 | 7.50 | % | 0.21 | 0 | 0 | 1.46 | -0.93 | 0.03 | -0.01 | 1/22/2026 3:59:59 PM EST | |||
| 37.50 | 7.90 | 11.70 | 9.80 | % | 0.26 | 0 | 0 | 1.57 | -0.97 | 0.02 | 0.00 | 1/22/2026 3:59:59 PM EST | |||
| 40.00 | 10.70 | 13.80 | 12.25 | % | 0.31 | 0 | 0 | 1.58 | -0.99 | 0.01 | 0.00 | 1/22/2026 3:59:59 PM EST |