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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 43.70 | 47.50 | % | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 38.80 | 42.40 | % | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.02 | 5/5/2025 3:59:49 PM EST | |||
| 75.00 | 34.20 | 37.70 | % | 0 | 0 | 1.03 | 0.97 | 0.00 | -0.03 | 5/5/2025 3:59:49 PM EST | |||
| 80.00 | 29.80 | 32.80 | 69.80 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.95 | 0.00 | -0.04 | 12/13/2024 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 24.80 | 27.90 | 52.45 | 0.00 | 0.00% | 0 | 0 | 0.79 | 0.91 | 0.01 | -0.05 | 2/5/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 20.70 | 23.50 | % | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 95.00 | 15.80 | 19.40 | 45.30 | 0.00 | 0.00% | 0 | 7 | 0.49 | 0.80 | 0.01 | -0.08 | 1/6/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 12.80 | 15.20 | 12.70 | 0.00 | 0.00% | 0 | 6 | 0.50 | 0.73 | 0.02 | -0.09 | 4/29/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 9.50 | 12.00 | 11.50 | +5.50 | +91.67% | 1 | 12 | 0.49 | 0.65 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 6.90 | 8.40 | 8.00 | +0.90 | +12.68% | 10 | 16 | 0.47 | 0.55 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 4.60 | 6.10 | 5.60 | -1.25 | -18.25% | 1 | 12 | 0.46 | 0.44 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 120.00 | 1.75 | 4.80 | % | 0 | 0 | 0.42 | 0.33 | 0.02 | -0.07 | 5/5/2025 3:59:49 PM EST | |||
| 125.00 | 1.10 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.23 | 0.02 | -0.06 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 2.10 | 2.95 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.15 | 0.01 | -0.04 | 4/8/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.40 | 1.10 | +0.20 | +22.23% | 8 | 2,581 | 0.61 | 0.10 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 2.05 | 0.93 | 0.00 | 0.00% | 0 | 45 | 0.48 | 0.06 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 0.15 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.06 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 0.00 | 0.70 | 2.20 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.02 | 0.00 | -0.01 | 3/26/2025 | 5/5/2025 3:59:49 PM EST |
| 155.00 | 0.00 | 0.75 | 10.00 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.01 | 0.00 | -0.01 | 12/10/2024 | 5/5/2025 3:59:49 PM EST |
| 160.00 | 0.00 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.01 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 2 | 0.70 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 0.00 | 0.75 | 1.64 | 0.00 | 0.00% | 0 | 60 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:49 PM EST |
| 180.00 | 0.00 | 0.95 | 2.20 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/5/2025 3:59:49 PM EST |
| 185.00 | 0.00 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.84 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 5/5/2025 3:59:49 PM EST |
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.75 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 5/5/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 0.75 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 0.75 | 1.15 | 0.00 | 0.00% | 0 | 3 | 1.06 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 5/5/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 5/5/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.50 | % | 0 | 0 | 1.33 | -0.01 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 70.00 | 0.45 | 2.55 | 0.45 | 0.00 | 0.00% | 0 | 1 | 0.98 | -0.02 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 1.75 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.03 | 0.00 | -0.03 | 4/22/2025 | 5/5/2025 3:59:49 PM EST |
| 80.00 | 0.10 | 2.70 | 1.85 | 0.00 | 0.00% | 0 | 58 | 0.69 | -0.05 | 0.00 | -0.04 | 4/30/2025 | 5/5/2025 3:59:49 PM EST |
| 85.00 | 0.45 | 1.65 | 1.00 | -0.80 | -44.45% | 1 | 1 | 0.59 | -0.09 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 90.00 | 0.80 | 2.05 | 1.19 | -2.71 | -69.49% | 3 | 27 | 0.54 | -0.14 | 0.01 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 95.00 | 0.55 | 3.80 | 5.50 | 0.00 | 0.00% | 0 | 10 | 0.52 | -0.20 | 0.01 | -0.08 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 100.00 | 2.60 | 4.50 | 2.61 | 0.00 | 0.00% | 0 | 33 | 0.52 | -0.27 | 0.02 | -0.09 | 5/2/2025 | 5/5/2025 3:59:49 PM EST |
| 105.00 | 4.30 | 6.80 | 5.40 | +1.90 | +54.29% | 5 | 118 | 0.54 | -0.35 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 110.00 | 5.50 | 8.10 | 7.50 | +2.18 | +40.98% | 4 | 10 | 0.46 | -0.45 | 0.02 | -0.09 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 115.00 | 8.30 | 10.80 | 9.38 | % | 3 | 0 | 0.46 | -0.56 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:49 PM EST | |
| 120.00 | 11.40 | 14.50 | 12.25 | -1.50 | -10.91% | 2 | 7 | 0.45 | -0.67 | 0.02 | -0.07 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 125.00 | 15.10 | 18.40 | 3.31 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.77 | 0.02 | -0.06 | 2/11/2025 | 5/5/2025 3:59:49 PM EST |
| 130.00 | 19.50 | 22.00 | 7.76 | 0.00 | 0.00% | 0 | 3 | 0.56 | -0.85 | 0.01 | -0.04 | 3/28/2025 | 5/5/2025 3:59:49 PM EST |
| 135.00 | 24.30 | 27.70 | 11.56 | 0.00 | 0.00% | 0 | 6 | 0.56 | -0.90 | 0.01 | -0.03 | 3/10/2025 | 5/5/2025 3:59:49 PM EST |
| 140.00 | 28.50 | 32.20 | 41.65 | 0.00 | 0.00% | 0 | 29 | 0.61 | -0.94 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 145.00 | 33.20 | 37.10 | 46.55 | 0.00 | 0.00% | 0 | 27 | 0.77 | -0.94 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:49 PM EST |
| 150.00 | 38.30 | 42.10 | % | 0 | 0 | 0.83 | -0.98 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 155.00 | 43.30 | 47.10 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:49 PM EST | |||
| 160.00 | 48.30 | 51.90 | 15.50 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.99 | 0.00 | 0.00 | 11/18/2024 | 5/5/2025 3:59:49 PM EST |
| 165.00 | 53.30 | 56.80 | 28.30 | 0.00 | 0.00% | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 3:59:49 PM EST |
| 170.00 | 58.20 | 62.10 | 60.30 | -4.61 | -7.11% | 12 | 16 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:49 PM EST |
| 175.00 | 63.20 | 67.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 180.00 | 68.40 | 71.70 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 185.00 | 73.20 | 77.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 190.00 | 78.20 | 82.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 195.00 | 83.20 | 87.00 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 200.00 | 88.20 | 91.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 210.00 | 98.20 | 102.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 220.00 | 108.20 | 112.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 230.00 | 118.20 | 121.90 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST | |||
| 240.00 | 128.30 | 131.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:49 PM EST |