Options Chain for MATSON INC COM (MATX) - $110.62 as of 6/19/2025 7:57:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.60 | 52.60 | % | 0 | 0 | 6.67 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 43.60 | 47.60 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 38.60 | 42.60 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 75.00 | 33.60 | 37.60 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 80.00 | 28.70 | 32.20 | 69.80 | 0.00 | 0.00% | 0 | 1 | 3.61 | 1.00 | 0.00 | 0.00 | 12/13/2024 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 24.00 | 27.50 | 52.45 | 0.00 | 0.00% | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 2/5/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 19.70 | 22.40 | 19.20 | 0.00 | 0.00% | 0 | 8 | 2.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 14.70 | 17.60 | 19.13 | 0.00 | 0.00% | 0 | 15 | 2.40 | 1.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 9.70 | 12.30 | 17.30 | 0.00 | 0.00% | 0 | 37 | 1.91 | 0.94 | 0.01 | -0.16 | 5/16/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 4.80 | 7.80 | 9.52 | 0.00 | 0.00% | 0 | 26 | 1.44 | 0.80 | 0.04 | -0.44 | 5/29/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 1.30 | 2.55 | 1.93 | -0.07 | -3.50% | 15 | 1,345 | 0.75 | 0.52 | 0.07 | -0.57 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 0.00 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 505 | 0.88 | 0.21 | 0.05 | -0.47 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 3,953 | 0.84 | 0.06 | 0.02 | -0.22 | 6/16/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 0.00 | 0.30 | 0.33 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.01 | 0.01 | -0.04 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 203 | 1.11 | 0.00 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 2,469 | 1.41 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 315 | 3.01 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 0.00 | 2.15 | 0.38 | 0.00 | 0.00% | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 0.00 | 2.15 | 2.20 | 0.00 | 0.00% | 0 | 5 | 3.56 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 6/18/2025 3:29:03 PM EST |
| 155.00 | 0.00 | 2.15 | 10.00 | 0.00 | 0.00% | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 6/18/2025 3:29:03 PM EST |
| 160.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 0.00 | 2.15 | 0.75 | 0.00 | 0.00% | 0 | 24 | 4.27 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:03 PM EST |
| 170.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 2 | 4.48 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 6/18/2025 3:29:03 PM EST |
| 175.00 | 0.00 | 0.50 | 1.64 | 0.00 | 0.00% | 0 | 60 | 3.41 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:03 PM EST |
| 180.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.85 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 6/18/2025 3:29:03 PM EST |
| 185.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 2 | 5.07 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 6/18/2025 3:29:03 PM EST |
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 200.00 | 0.00 | 2.15 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 6/18/2025 3:29:03 PM EST |
| 210.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:29:03 PM EST |
| 220.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 6/18/2025 3:29:03 PM EST |
| 230.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 12/3/2024 | 6/18/2025 3:29:03 PM EST |
| 240.00 | 0.00 | 2.15 | 0.70 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/18/2025 3:29:03 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 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 65.00 | 0.00 | 1.55 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 5.35 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:29:03 PM EST |
| 75.00 | 0.00 | 2.15 | 0.08 | 0.00 | 0.00% | 0 | 3 | 4.13 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 6/18/2025 3:29:03 PM EST |
| 80.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 58 | 3.03 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 6/18/2025 3:29:03 PM EST |
| 85.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:03 PM EST |
| 90.00 | 0.00 | 2.15 | 0.45 | 0.00 | 0.00% | 0 | 37 | 3.02 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:29:03 PM EST |
| 95.00 | 0.00 | 1.35 | 0.32 | 0.00 | 0.00% | 0 | 24 | 2.41 | 0.00 | 0.00 | -0.01 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 100.00 | 0.00 | 0.10 | 0.25 | 0.00 | 0.00% | 0 | 54 | 0.79 | -0.06 | 0.01 | -0.16 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 105.00 | 0.10 | 0.55 | 0.57 | 0.00 | 0.00% | 0 | 2,034 | 0.56 | -0.20 | 0.04 | -0.44 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 110.00 | 0.10 | 1.35 | 0.87 | -0.53 | -37.86% | 15 | 1,005 | 0.97 | -0.48 | 0.07 | -0.57 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 115.00 | 2.65 | 6.10 | 4.05 | +0.55 | +15.72% | 1 | 32 | 0.85 | -0.79 | 0.05 | -0.47 | 6/18/2025 | 6/18/2025 3:29:03 PM EST |
| 120.00 | 7.70 | 10.10 | 6.73 | 0.00 | 0.00% | 0 | 19 | 1.14 | -0.94 | 0.02 | -0.22 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 125.00 | 13.30 | 15.30 | 9.95 | 0.00 | 0.00% | 0 | 4 | 1.44 | -0.99 | 0.01 | -0.04 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 130.00 | 18.20 | 20.30 | 15.02 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | -0.01 | 6/11/2025 | 6/18/2025 3:29:03 PM EST |
| 135.00 | 22.50 | 26.20 | 21.39 | 0.00 | 0.00% | 0 | 5 | 1.96 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 140.00 | 27.40 | 31.40 | 26.39 | 0.00 | 0.00% | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:03 PM EST |
| 145.00 | 32.40 | 36.40 | 46.55 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 6/18/2025 3:29:03 PM EST |
| 150.00 | 37.40 | 41.40 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 155.00 | 42.40 | 46.40 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 160.00 | 47.40 | 51.40 | 15.50 | 0.00 | 0.00% | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 6/18/2025 3:29:03 PM EST |
| 165.00 | 52.40 | 56.30 | 45.20 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/18/2025 3:29:03 PM EST |
| 170.00 | 57.40 | 61.40 | 60.30 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:03 PM EST |
| 175.00 | 62.60 | 66.40 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 180.00 | 67.40 | 71.30 | % | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 185.00 | 72.40 | 76.40 | % | 0 | 0 | 4.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 190.00 | 77.40 | 81.40 | % | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 195.00 | 82.50 | 86.40 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 200.00 | 87.40 | 91.40 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 210.00 | 97.40 | 101.40 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 220.00 | 107.40 | 111.40 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 230.00 | 117.40 | 121.30 | % | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST | |||
| 240.00 | 127.40 | 131.40 | % | 0 | 0 | 6.03 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:03 PM EST |