Options Chain for MATSON INC COM (MATX) - $109.91 as of 8/13/2025 8:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 47.80 | 51.70 | 49.75 | % | 0.83 | 0 | 0 | 6.48 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 65.00 | 42.80 | 46.60 | 44.70 | % | 0.69 | 0 | 0 | 5.69 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 70.00 | 38.00 | 41.80 | 39.90 | % | 0.57 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 32.90 | 36.80 | 34.85 | % | 0.46 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 28.60 | 31.50 | 30.05 | % | 0.38 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 22.90 | 26.70 | 24.80 | % | 0.29 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 90.00 | 18.00 | 21.70 | 19.85 | % | 0.22 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 95.00 | 13.00 | 16.00 | 14.50 | % | 0.15 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 100.00 | 8.50 | 10.20 | 9.35 | % | 0.09 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 105.00 | 3.80 | 5.70 | 4.75 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 110 | 0.83 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 0.15 | 1.50 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 910 | 0.34 | 0.40 | 0.19 | -0.18 | 8/12/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2,126 | 0.77 | 0.01 | 0.01 | -0.01 | 8/8/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 623 | 1.15 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.49 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/13/2025 3:59:57 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.79 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/13/2025 3:59:57 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.01 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.38 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/13/2025 3:59:57 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.56 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/13/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.11 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 1.21 | 0.00 | 0.00% | 0.00 | 0 | 4,386 | 1.26 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/13/2025 3:59:57 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.30 | +0.13 | +76.48% | 0.00 | 1 | 1,129 | 0.89 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.45 | -1.38 | -75.41% | 0.00 | 1 | 133 | 0.57 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:57 PM EST |
| 110.00 | 0.10 | 2.05 | 1.08 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.59 | -0.60 | 0.19 | -0.18 | 8/5/2025 | 8/13/2025 3:59:57 PM EST |
| 115.00 | 4.40 | 7.00 | 5.70 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.15 | -0.99 | 0.01 | -0.01 | 8/6/2025 | 8/13/2025 3:59:57 PM EST |
| 120.00 | 9.70 | 11.70 | 10.70 | 16.40 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 8/13/2025 3:59:57 PM EST |
| 125.00 | 14.50 | 17.00 | 15.75 | % | 0.13 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 130.00 | 19.10 | 22.10 | 20.60 | % | 0.16 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 135.00 | 24.40 | 27.10 | 25.75 | % | 0.19 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 140.00 | 28.80 | 32.10 | 30.45 | % | 0.22 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 145.00 | 33.40 | 37.00 | 35.20 | % | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 150.00 | 38.40 | 42.10 | 40.25 | % | 0.27 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 155.00 | 43.60 | 47.10 | 45.35 | % | 0.29 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 160.00 | 48.40 | 51.80 | 50.10 | % | 0.31 | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST | |||
| 165.00 | 53.40 | 57.00 | 55.20 | % | 0.33 | 0 | 0 | 4.28 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:57 PM EST |