Options Chain for MATSON INC COM (MATX) - $171.00 as of 4/10/2026 6:27:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 65.20 | 68.30 | 66.75 | % | 0.64 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 110.00 | 59.70 | 63.30 | 61.50 | % | 0.56 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 115.00 | 54.70 | 58.40 | 56.55 | % | 0.49 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 120.00 | 50.30 | 53.10 | 51.70 | % | 0.43 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 125.00 | 45.40 | 48.10 | 46.75 | % | 0.37 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 130.00 | 39.70 | 43.20 | 41.45 | % | 0.32 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 135.00 | 34.70 | 38.40 | 36.55 | % | 0.27 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 140.00 | 29.80 | 33.50 | 31.65 | % | 0.23 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 145.00 | 26.00 | 28.00 | 27.00 | % | 0.19 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 150.00 | 20.60 | 23.20 | 21.90 | 22.30 | % | 0.15 | 1 | 1 | 0.94 | 0.99 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 155.00 | 15.40 | 18.20 | 16.80 | % | 0.11 | 0 | 5 | 0.76 | 0.92 | 0.01 | -0.12 | 4/10/2026 3:59:51 PM EST | |||
| 160.00 | 11.70 | 12.60 | 12.15 | 12.55 | +4.45 | +54.94% | 0.08 | 1 | 5 | 0.61 | 0.86 | 0.02 | -0.17 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 165.00 | 6.90 | 8.50 | 7.70 | 8.50 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.55 | 0.75 | 0.03 | -0.22 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 170.00 | 3.80 | 4.90 | 4.35 | 5.18 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.38 | 0.57 | 0.04 | -0.25 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 175.00 | 0.80 | 4.30 | 2.55 | 1.95 | -1.49 | -43.32% | 0.01 | 9 | 14 | 0.42 | 0.35 | 0.04 | -0.23 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 180.00 | 0.70 | 1.05 | 0.88 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.38 | 0.18 | 0.03 | -0.17 | 4/8/2026 | 4/10/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 10 | 0.71 | 0.07 | 0.02 | -0.09 | 4/10/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.87 | 0.03 | 0.01 | -0.04 | 3/24/2026 | 4/10/2026 3:59:51 PM EST |
| 195.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 0.95 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 110.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 115.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 120.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.70 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.46 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/10/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 2.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 1.15 | 0.58 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/10/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.03 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/10/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.00 | 1.00 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 68 | 1.01 | -0.01 | 0.00 | -0.02 | 4/6/2026 | 4/10/2026 3:59:51 PM EST |
| 155.00 | 0.25 | 0.50 | 0.38 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.50 | -0.08 | 0.01 | -0.12 | 4/6/2026 | 4/10/2026 3:59:51 PM EST |
| 160.00 | 0.40 | 1.25 | 0.83 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 206 | 0.47 | -0.14 | 0.02 | -0.17 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 165.00 | 1.00 | 2.05 | 1.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.42 | -0.25 | 0.03 | -0.22 | 4/9/2026 | 4/10/2026 3:59:51 PM EST |
| 170.00 | 2.20 | 3.50 | 2.85 | 2.90 | -0.10 | -3.34% | 0.02 | 2 | 5 | 0.37 | -0.43 | 0.04 | -0.25 | 4/10/2026 | 4/10/2026 3:59:51 PM EST |
| 175.00 | 5.10 | 6.30 | 5.70 | 5.10 | % | 0.03 | 2 | 0 | 0.38 | -0.65 | 0.04 | -0.23 | 4/10/2026 | 4/10/2026 3:59:51 PM EST | |
| 180.00 | 7.70 | 10.60 | 9.15 | % | 0.05 | 0 | 0 | 0.55 | -0.82 | 0.03 | -0.17 | 4/10/2026 3:59:51 PM EST | |||
| 185.00 | 13.00 | 15.10 | 14.05 | % | 0.08 | 0 | 0 | 0.64 | -0.93 | 0.02 | -0.09 | 4/10/2026 3:59:51 PM EST | |||
| 190.00 | 16.90 | 20.30 | 18.60 | % | 0.10 | 0 | 0 | 0.79 | -0.97 | 0.01 | -0.04 | 4/10/2026 3:59:51 PM EST | |||
| 195.00 | 22.30 | 24.80 | 23.55 | % | 0.12 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:51 PM EST | |||
| 200.00 | 27.10 | 29.80 | 28.45 | % | 0.14 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 210.00 | 37.10 | 40.30 | 38.70 | % | 0.18 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 220.00 | 46.70 | 49.80 | 48.25 | % | 0.22 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 230.00 | 57.10 | 59.70 | 58.40 | % | 0.25 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST | |||
| 240.00 | 67.10 | 69.70 | 68.40 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/10/2026 3:59:51 PM EST |