Options Chain for MATSON INC COM (MATX) - $161.27 as of 1/30/2026 1:36:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 89.00 | 92.90 | 90.95 | % | 1.30 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 75.00 | 84.00 | 87.90 | 85.95 | % | 1.15 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 80.00 | 79.00 | 82.90 | 80.95 | % | 1.01 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 85.00 | 74.00 | 77.90 | 75.95 | % | 0.89 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 90.00 | 69.10 | 72.90 | 71.00 | % | 0.79 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 95.00 | 64.30 | 67.70 | 66.00 | % | 0.69 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 100.00 | 59.30 | 62.60 | 60.95 | % | 0.61 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 105.00 | 54.30 | 57.00 | 55.65 | % | 0.53 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 110.00 | 49.30 | 52.50 | 50.90 | % | 0.46 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 115.00 | 44.30 | 47.70 | 46.00 | % | 0.40 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 120.00 | 39.40 | 42.40 | 40.90 | % | 0.34 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 125.00 | 34.30 | 37.40 | 35.85 | 35.04 | 0.00 | 0.00% | 0.29 | 0 | 14 | 0.76 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 1:59:03 PM EST |
| 130.00 | 29.40 | 32.50 | 30.95 | 24.17 | 0.00 | 0.00% | 0.24 | 0 | 100 | 0.74 | 1.00 | 0.00 | 0.00 | 1/21/2026 | 1/30/2026 1:59:03 PM EST |
| 135.00 | 24.60 | 27.80 | 26.20 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 1:59:03 PM EST |
| 140.00 | 19.80 | 23.20 | 21.50 | 9.27 | 0.00 | 0.00% | 0.15 | 0 | 150 | 0.54 | 0.96 | 0.01 | -0.02 | 1/16/2026 | 1/30/2026 1:59:03 PM EST |
| 145.00 | 15.10 | 18.50 | 16.80 | 5.55 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.53 | 0.89 | 0.02 | -0.05 | 1/20/2026 | 1/30/2026 1:59:03 PM EST |
| 150.00 | 10.90 | 13.70 | 12.30 | 13.10 | 0.00 | 0.00% | 0.08 | 0 | 247 | 0.41 | 0.80 | 0.02 | -0.08 | 1/23/2026 | 1/30/2026 1:59:03 PM EST |
| 155.00 | 8.10 | 9.30 | 8.70 | 7.93 | +0.33 | +4.35% | 0.06 | 2 | 65 | 0.34 | 0.67 | 0.03 | -0.10 | 1/30/2026 | 1/30/2026 1:59:03 PM EST |
| 160.00 | 5.10 | 6.10 | 5.60 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 40 | 0.33 | 0.52 | 0.03 | -0.11 | 1/29/2026 | 1/30/2026 1:59:03 PM EST |
| 165.00 | 2.90 | 3.90 | 3.40 | 3.75 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.34 | 0.37 | 0.03 | -0.11 | 1/29/2026 | 1/30/2026 1:59:03 PM EST |
| 170.00 | 1.50 | 2.30 | 1.90 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.32 | 0.25 | 0.02 | -0.09 | 1/29/2026 | 1/30/2026 1:59:03 PM EST |
| 175.00 | 0.70 | 1.40 | 1.05 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.38 | 0.15 | 0.02 | -0.07 | 1/27/2026 | 1/30/2026 1:59:03 PM EST |
| 180.00 | 0.35 | 1.90 | 1.13 | % | 0.01 | 0 | 0 | 0.41 | 0.09 | 0.01 | -0.05 | 1/30/2026 1:59:03 PM EST | |||
| 185.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.57 | 0.04 | 0.01 | -0.03 | 1/30/2026 1:59:03 PM EST | |||
| 190.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.71 | 0.02 | 0.00 | -0.02 | 1/30/2026 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 85.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 1/30/2026 1:59:03 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 125.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 1:59:03 PM EST |
| 130.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/30/2026 1:59:03 PM EST | |||
| 135.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 1:59:03 PM EST |
| 140.00 | 0.20 | 2.00 | 1.10 | % | 0.01 | 0 | 0 | 0.47 | -0.04 | 0.01 | -0.02 | 1/30/2026 1:59:03 PM EST | |||
| 145.00 | 0.70 | 1.25 | 0.98 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 452 | 0.37 | -0.11 | 0.02 | -0.05 | 1/27/2026 | 1/30/2026 1:59:03 PM EST |
| 150.00 | 1.35 | 2.00 | 1.68 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.37 | -0.20 | 0.02 | -0.08 | 1/28/2026 | 1/30/2026 1:59:03 PM EST |
| 155.00 | 2.50 | 3.30 | 2.90 | 4.34 | 0.00 | 0.00% | 0.02 | 0 | 201 | 0.36 | -0.33 | 0.03 | -0.10 | 1/23/2026 | 1/30/2026 1:59:03 PM EST |
| 160.00 | 4.30 | 5.20 | 4.75 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.35 | -0.48 | 0.03 | -0.11 | 1/23/2026 | 1/30/2026 1:59:03 PM EST |
| 165.00 | 6.70 | 8.00 | 7.35 | % | 0.04 | 0 | 0 | 0.34 | -0.63 | 0.03 | -0.11 | 1/30/2026 1:59:03 PM EST | |||
| 170.00 | 10.40 | 11.50 | 10.95 | % | 0.06 | 0 | 0 | 0.35 | -0.75 | 0.02 | -0.09 | 1/30/2026 1:59:03 PM EST | |||
| 175.00 | 14.20 | 16.40 | 15.30 | % | 0.09 | 0 | 0 | 0.50 | -0.85 | 0.02 | -0.07 | 1/30/2026 1:59:03 PM EST | |||
| 180.00 | 18.30 | 21.40 | 19.85 | % | 0.11 | 0 | 0 | 0.55 | -0.91 | 0.01 | -0.05 | 1/30/2026 1:59:03 PM EST | |||
| 185.00 | 23.30 | 26.30 | 24.80 | % | 0.13 | 0 | 0 | 0.64 | -0.96 | 0.01 | -0.03 | 1/30/2026 1:59:03 PM EST | |||
| 190.00 | 27.80 | 31.10 | 29.45 | % | 0.15 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 1/30/2026 1:59:03 PM EST |