Options Chain for MATSON INC COM (MATX) - $109.19 as of 5/27/2025 3:18:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 50.90 | 54.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 65.00 | 46.00 | 50.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 70.00 | 41.10 | 45.00 | % | 0 | 0 | 1.07 | 0.99 | 0.00 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 75.00 | 36.10 | 40.20 | % | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 80.00 | 31.50 | 34.60 | 30.40 | 0.00 | 0.00% | 0 | 200 | 0.84 | 0.97 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 85.00 | 27.30 | 29.30 | % | 0 | 0 | 0.75 | 0.94 | 0.01 | -0.04 | 5/27/2025 12:58:54 PM EST | |||
| 90.00 | 22.80 | 25.30 | % | 0 | 0 | 0.64 | 0.91 | 0.01 | -0.05 | 5/27/2025 12:58:54 PM EST | |||
| 95.00 | 18.70 | 20.30 | % | 0 | 0 | 0.53 | 0.86 | 0.01 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 100.00 | 14.10 | 15.80 | % | 0 | 0 | 0.38 | 0.80 | 0.02 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 105.00 | 9.50 | 12.10 | % | 0 | 0 | 0.43 | 0.72 | 0.02 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 110.00 | 6.10 | 8.60 | 6.50 | 0.00 | 0.00% | 0 | 82 | 0.38 | 0.61 | 0.02 | -0.07 | 5/23/2025 | 5/27/2025 12:58:54 PM EST |
| 115.00 | 5.00 | 6.10 | % | 0 | 0 | 0.39 | 0.49 | 0.02 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 120.00 | 3.30 | 4.40 | 4.50 | 0.00 | 0.00% | 0 | 206 | 0.39 | 0.38 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 125.00 | 2.40 | 3.10 | 2.60 | +0.30 | +13.05% | 1 | 11 | 0.40 | 0.29 | 0.02 | -0.06 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 130.00 | 1.50 | 2.00 | 1.90 | -0.55 | -22.45% | 1 | 1 | 0.40 | 0.21 | 0.02 | -0.05 | 5/27/2025 | 5/27/2025 12:58:54 PM EST |
| 135.00 | 0.00 | 1.50 | % | 0 | 0 | 0.44 | 0.15 | 0.01 | -0.04 | 5/27/2025 12:58:54 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.47 | 0.11 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 145.00 | 0.10 | 1.15 | % | 0 | 0 | 0.41 | 0.08 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 150.00 | 0.00 | 1.00 | % | 0 | 0 | 0.54 | 0.05 | 0.01 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 155.00 | 0.00 | 0.90 | % | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 160.00 | 0.00 | 0.80 | % | 0 | 0 | 0.59 | 0.02 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 165.00 | 0.00 | 1.50 | % | 0 | 0 | 0.73 | 0.01 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 170.00 | 0.00 | 0.95 | % | 0 | 0 | 0.70 | 0.01 | 0.00 | 0.00 | 5/27/2025 12:58:54 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 | 0.70 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 65.00 | 0.00 | 0.85 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 70.00 | 0.00 | 0.85 | % | 0 | 0 | 0.86 | -0.01 | 0.00 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | -0.02 | 0.00 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 80.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | -0.03 | 0.00 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 85.00 | 0.20 | 1.90 | % | 0 | 0 | 0.56 | -0.06 | 0.01 | -0.04 | 5/27/2025 12:58:54 PM EST | |||
| 90.00 | 0.35 | 2.35 | % | 0 | 0 | 0.52 | -0.09 | 0.01 | -0.05 | 5/27/2025 12:58:54 PM EST | |||
| 95.00 | 1.00 | 1.60 | % | 0 | 0 | 0.46 | -0.14 | 0.01 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 100.00 | 0.50 | 3.40 | % | 0 | 0 | 0.42 | -0.20 | 0.02 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 105.00 | 3.00 | 3.60 | 3.50 | 0.00 | 0.00% | 0 | 200 | 0.40 | -0.28 | 0.02 | -0.07 | 5/21/2025 | 5/27/2025 12:58:54 PM EST |
| 110.00 | 4.90 | 6.90 | 3.70 | 0.00 | 0.00% | 0 | 203 | 0.43 | -0.39 | 0.02 | -0.07 | 5/20/2025 | 5/27/2025 12:58:54 PM EST |
| 115.00 | 7.10 | 8.20 | 6.20 | 0.00 | 0.00% | 0 | 3 | 0.39 | -0.51 | 0.02 | -0.07 | 5/16/2025 | 5/27/2025 12:58:54 PM EST |
| 120.00 | 10.60 | 11.10 | % | 0 | 0 | 0.39 | -0.62 | 0.02 | -0.07 | 5/27/2025 12:58:54 PM EST | |||
| 125.00 | 14.10 | 14.80 | % | 0 | 0 | 0.36 | -0.71 | 0.02 | -0.06 | 5/27/2025 12:58:54 PM EST | |||
| 130.00 | 18.20 | 19.00 | % | 0 | 0 | 0.39 | -0.79 | 0.02 | -0.05 | 5/27/2025 12:58:54 PM EST | |||
| 135.00 | 22.30 | 23.50 | % | 0 | 0 | 0.48 | -0.85 | 0.01 | -0.04 | 5/27/2025 12:58:54 PM EST | |||
| 140.00 | 27.10 | 29.30 | % | 0 | 0 | 0.62 | -0.89 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 145.00 | 30.70 | 34.80 | % | 0 | 0 | 0.69 | -0.92 | 0.01 | -0.03 | 5/27/2025 12:58:54 PM EST | |||
| 150.00 | 35.70 | 39.70 | % | 0 | 0 | 0.72 | -0.95 | 0.01 | -0.02 | 5/27/2025 12:58:54 PM EST | |||
| 155.00 | 40.70 | 44.70 | % | 0 | 0 | 0.76 | -0.97 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 160.00 | 45.60 | 49.70 | % | 0 | 0 | 0.84 | -0.98 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 165.00 | 50.60 | 54.80 | % | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 5/27/2025 12:58:54 PM EST | |||
| 170.00 | 55.60 | 59.80 | % | 0 | 0 | 0.93 | -0.99 | 0.00 | 0.00 | 5/27/2025 12:58:54 PM EST |