Options Chain for MATSON INC COM (MATX) - $116.39 as of 12/5/2025 8:28:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 64.30 | 67.50 | 65.90 | % | 1.32 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 55.00 | 59.30 | 62.30 | 60.80 | % | 1.11 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 60.00 | 54.30 | 57.50 | 55.90 | % | 0.93 | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 65.00 | 49.60 | 52.50 | 51.05 | % | 0.79 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 70.00 | 44.70 | 47.50 | 46.10 | 39.50 | 0.00 | 0.00% | 0.66 | 0 | 3 | 1.82 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:53 PM EST |
| 75.00 | 39.70 | 42.50 | 41.10 | % | 0.55 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 80.00 | 34.30 | 37.50 | 35.90 | % | 0.45 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 85.00 | 29.30 | 32.60 | 30.95 | % | 0.36 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 90.00 | 24.80 | 27.70 | 26.25 | 12.50 | 0.00 | 0.00% | 0.29 | 0 | 2 | 1.10 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 12/5/2025 3:59:53 PM EST |
| 95.00 | 19.90 | 23.00 | 21.45 | 15.50 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.99 | 0.99 | 0.00 | -0.02 | 11/5/2025 | 12/5/2025 3:59:53 PM EST |
| 100.00 | 14.80 | 18.20 | 16.50 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.85 | 0.97 | 0.01 | -0.04 | 11/6/2025 | 12/5/2025 3:59:53 PM EST |
| 105.00 | 10.40 | 13.30 | 11.85 | 7.38 | 0.00 | 0.00% | 0.11 | 0 | 310 | 0.68 | 0.90 | 0.02 | -0.07 | 11/28/2025 | 12/5/2025 3:59:53 PM EST |
| 110.00 | 6.30 | 8.80 | 7.55 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.55 | 0.79 | 0.03 | -0.11 | 11/26/2025 | 12/5/2025 3:59:53 PM EST |
| 115.00 | 3.60 | 4.50 | 4.05 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.35 | 0.59 | 0.05 | -0.12 | 12/3/2025 | 12/5/2025 3:59:53 PM EST |
| 120.00 | 1.55 | 2.30 | 1.93 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.36 | 0.35 | 0.05 | -0.11 | 12/2/2025 | 12/5/2025 3:59:53 PM EST |
| 125.00 | 0.45 | 1.15 | 0.80 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.37 | 0.17 | 0.03 | -0.08 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 130.00 | 0.10 | 1.15 | 0.63 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.43 | 0.07 | 0.02 | -0.04 | 11/6/2025 | 12/5/2025 3:59:53 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.02 | 0.01 | -0.01 | 9/19/2025 | 12/5/2025 3:59:53 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.01 | 0.00 | 0.00 | 11/12/2025 | 12/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.85 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/5/2025 3:59:53 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 3.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 12/5/2025 3:59:53 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 3.71 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 12/5/2025 3:59:53 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 12/5/2025 3:59:53 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.19 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/5/2025 3:59:53 PM EST |
| 170.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.26 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/5/2025 3:59:53 PM EST |
| 175.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 12/5/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 120 | 1.73 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 12/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 4.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.45 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 12/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 65.00 | 0.00 | 1.35 | 0.68 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.15 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 12/5/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 1,005 | 1.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.95 | 0.48 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.56 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/5/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,115 | 0.96 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.05 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/5/2025 3:59:53 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.02 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.86 | -0.01 | 0.00 | -0.02 | 11/24/2025 | 12/5/2025 3:59:53 PM EST |
| 100.00 | 0.00 | 1.10 | 0.55 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.72 | -0.03 | 0.01 | -0.04 | 11/21/2025 | 12/5/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 1.35 | 0.70 | 4.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.46 | -0.10 | 0.02 | -0.07 | 11/24/2025 | 12/5/2025 3:59:53 PM EST |
| 110.00 | 0.75 | 1.65 | 1.20 | 6.60 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.21 | 0.03 | -0.11 | 11/6/2025 | 12/5/2025 3:59:53 PM EST |
| 115.00 | 2.40 | 3.00 | 2.70 | 3.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.39 | -0.41 | 0.05 | -0.12 | 12/4/2025 | 12/5/2025 3:59:53 PM EST |
| 120.00 | 4.20 | 6.00 | 5.10 | 27.00 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.31 | -0.65 | 0.05 | -0.11 | 10/16/2025 | 12/5/2025 3:59:53 PM EST |
| 125.00 | 8.20 | 10.90 | 9.55 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.60 | -0.83 | 0.03 | -0.08 | 11/7/2025 | 12/5/2025 3:59:53 PM EST |
| 130.00 | 12.90 | 15.50 | 14.20 | 17.90 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.69 | -0.93 | 0.02 | -0.04 | 11/7/2025 | 12/5/2025 3:59:53 PM EST |
| 135.00 | 17.70 | 20.40 | 19.05 | % | 0.14 | 0 | 0 | 0.81 | -0.98 | 0.01 | -0.01 | 12/5/2025 3:59:53 PM EST | |||
| 140.00 | 22.70 | 25.00 | 23.85 | % | 0.17 | 0 | 0 | 0.86 | -0.99 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 145.00 | 27.70 | 30.70 | 29.20 | % | 0.20 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 150.00 | 32.10 | 35.70 | 33.90 | % | 0.23 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 155.00 | 37.70 | 40.70 | 39.20 | % | 0.25 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 160.00 | 42.70 | 45.70 | 44.20 | % | 0.28 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 165.00 | 47.70 | 50.70 | 49.20 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST | |||
| 170.00 | 52.80 | 55.70 | 54.25 | 61.00 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/5/2025 | 12/5/2025 3:59:53 PM EST |
| 175.00 | 57.20 | 60.70 | 58.95 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/5/2025 3:59:53 PM EST |