Options Chain for MATSON INC COM (MATX) - $110.07 as of 5/5/2025 8:36:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.20 | 52.00 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 43.20 | 47.00 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 38.20 | 42.00 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 33.40 | 37.00 | % | 0 | 0 | 2.02 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 29.20 | 31.70 | % | 0 | 0 | 1.61 | 0.99 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 85.00 | 24.20 | 27.20 | % | 0 | 0 | 1.52 | 0.97 | 0.00 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 90.00 | 19.00 | 21.40 | % | 0 | 0 | 1.28 | 0.94 | 0.01 | -0.10 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 15.00 | 17.60 | 5.00 | 0.00 | 0.00% | 0 | 101 | 1.14 | 0.87 | 0.01 | -0.16 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 10.70 | 13.40 | 14.57 | +6.85 | +88.74% | 2 | 1 | 0.73 | 0.79 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 6.30 | 10.10 | 9.32 | +3.87 | +71.01% | 2 | 13 | 0.69 | 0.67 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 4.20 | 6.50 | 6.40 | +1.00 | +18.52% | 1 | 432 | 0.68 | 0.53 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 2.40 | 4.20 | 3.40 | -1.00 | -22.73% | 32 | 20 | 0.68 | 0.39 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 1.35 | 2.50 | 2.10 | +0.35 | +20.00% | 6 | 1,001 | 0.68 | 0.27 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 0.80 | 2.20 | 1.58 | +0.18 | +12.86% | 1 | 253 | 0.77 | 0.18 | 0.02 | -0.17 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 0.25 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.12 | 0.01 | -0.13 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.06 | 0.01 | -0.08 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 0.90 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.04 | 0.01 | -0.06 | 4/7/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.55 | % | 0 | 0 | 1.30 | 0.02 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.40 | 0.01 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.90 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 0.90 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 0.95 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.75 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 7 | 1.74 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.75 | 0.70 | 0.00 | 0.00% | 0 | 823 | 1.52 | -0.01 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 0.20 | 0.20 | -1.00 | -83.34% | 6 | 11 | 1.00 | -0.01 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 0.70 | 2.00 | 0.00 | 0.00% | 0 | 616 | 1.09 | -0.03 | 0.00 | -0.06 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.70 | 0.73 | 0.00 | 0.00% | 0 | 859 | 0.88 | -0.06 | 0.01 | -0.10 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.60 | 1.05 | 0.70 | +0.16 | +29.63% | 8 | 839 | 0.74 | -0.13 | 0.01 | -0.16 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 1.20 | 2.20 | 2.20 | +1.33 | +152.88% | 1,034 | 209 | 0.73 | -0.21 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 2.40 | 4.60 | 3.50 | +0.50 | +16.67% | 115 | 2 | 0.77 | -0.33 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 4.40 | 7.20 | 5.13 | +1.53 | +42.50% | 1 | 21 | 0.78 | -0.47 | 0.03 | -0.26 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 7.60 | 9.70 | 7.80 | +2.00 | +34.49% | 3 | 12 | 0.77 | -0.61 | 0.03 | -0.24 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 10.10 | 13.30 | 11.50 | % | 1 | 0 | 0.67 | -0.73 | 0.02 | -0.21 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 125.00 | 14.40 | 18.00 | % | 0 | 0 | 0.93 | -0.82 | 0.02 | -0.17 | 5/5/2025 3:59:49 PM EST | |||
| 130.00 | 18.80 | 22.50 | % | 0 | 0 | 1.01 | -0.88 | 0.01 | -0.13 | 5/5/2025 3:59:49 PM EST | |||
| 135.00 | 23.50 | 27.40 | % | 0 | 0 | 1.02 | -0.94 | 0.01 | -0.08 | 5/5/2025 3:59:49 PM EST | |||
| 140.00 | 28.40 | 31.50 | % | 0 | 0 | 1.24 | -0.96 | 0.01 | -0.06 | 5/5/2025 3:59:49 PM EST | |||
| 145.00 | 33.50 | 36.60 | % | 0 | 0 | 1.31 | -0.98 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 150.00 | 38.70 | 41.60 | % | 0 | 0 | 1.31 | -0.99 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 155.00 | 43.40 | 46.90 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 160.00 | 48.30 | 52.10 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 165.00 | 53.40 | 57.00 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 170.00 | 58.20 | 62.10 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 175.00 | 63.20 | 67.00 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 68.20 | 72.20 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 73.40 | 76.60 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |