Options Chain for MATSON INC COM (MATX) - $96.30 as of 10/8/2025 4:19:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 40.60 | 43.70 | 42.15 | % | 0.77 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 60.00 | 36.10 | 38.30 | 37.20 | % | 0.62 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 30.70 | 33.40 | 32.05 | % | 0.49 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 26.30 | 28.20 | 27.25 | % | 0.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 20.70 | 23.10 | 21.90 | % | 0.29 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 15.80 | 18.50 | 17.15 | % | 0.21 | 0 | 0 | 1.06 | 1.00 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 11.00 | 13.20 | 12.10 | % | 0.14 | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.07 | 10/8/2025 3:59:57 PM EST | |||
| 90.00 | 6.50 | 8.80 | 7.65 | 16.12 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.64 | 0.91 | 0.03 | -0.11 | 9/5/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 3.10 | 5.20 | 4.15 | 6.65 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.36 | 0.70 | 0.06 | -0.16 | 10/3/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 0.90 | 1.45 | 1.18 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.32 | 0.39 | 0.06 | -0.14 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 1.95 | 0.98 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.74 | 0.14 | 0.04 | -0.07 | 9/30/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 115 | 0.48 | 0.04 | 0.01 | -0.03 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.01 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 10/8/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | -0.02 | 0.01 | -0.07 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 1.80 | 0.90 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 2,009 | 0.80 | -0.09 | 0.03 | -0.11 | 10/2/2025 | 10/8/2025 3:59:57 PM EST |
| 95.00 | 0.95 | 1.65 | 1.30 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1,039 | 0.43 | -0.30 | 0.06 | -0.16 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 100.00 | 2.50 | 4.60 | 3.55 | 3.80 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.54 | -0.61 | 0.06 | -0.14 | 10/7/2025 | 10/8/2025 3:59:57 PM EST |
| 105.00 | 7.20 | 9.80 | 8.50 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.85 | -0.86 | 0.04 | -0.07 | 9/22/2025 | 10/8/2025 3:59:57 PM EST |
| 110.00 | 12.10 | 14.20 | 13.15 | % | 0.12 | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.03 | 10/8/2025 3:59:57 PM EST | |||
| 115.00 | 16.60 | 18.80 | 17.70 | % | 0.15 | 0 | 0 | 1.05 | -0.99 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 120.00 | 21.80 | 24.30 | 23.05 | % | 0.19 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 125.00 | 25.90 | 29.70 | 27.80 | 20.80 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:57 PM EST |
| 130.00 | 30.80 | 34.70 | 32.75 | 25.70 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 3:59:57 PM EST |
| 135.00 | 36.90 | 39.70 | 38.30 | % | 0.28 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 140.00 | 41.90 | 44.20 | 43.05 | % | 0.31 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 145.00 | 46.80 | 49.70 | 48.25 | % | 0.33 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 150.00 | 51.90 | 54.70 | 53.30 | % | 0.36 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 155.00 | 56.90 | 59.70 | 58.30 | % | 0.38 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST | |||
| 160.00 | 61.90 | 64.70 | 63.30 | % | 0.40 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:57 PM EST |