Cboe Global Markets

MATX - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Matson Inc (matx)

2025-08-04 15:19:22 ET (Delayed)
Bid: 
109.01
Ask: 
109.22
Vol: 
224,064
Last: 
109.09
Change: 
+0.99 (+0.9158%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MATX 95.000
0
+0
12.8
15.4
0
0
0.9541
0.0132
0
MATX 100.000
0
+0
8.1
10.4
0
0.37
0.888
0.0281
0
MATX 105.000
5.35
+0
4.8
5.3
5
0.36
0.7312
0.0515
109
MATX 110.000
2.05
-0.325
1.85
2.15
2
0.33
0.4361
0.0657
1111
MATX 115.000
0.8
-0.15
0.5
0.7
10
0.33
0.1812
0.0416
2137
MATX 120.000
0.11
-0.19
0.1
0.2
2
0.35
0.0781
0.02
623
Fri Aug 15 2025
Strike
MATX 95.000
MATX 100.000
MATX 105.000
MATX 110.000
MATX 115.000
MATX 120.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
MATX 95.000
1.21
+0
0
0.75
0
0.56
-0.0661
0.0127
4386
MATX 100.000
0.76
+0
0.3
0.5
0
0.4
-0.1296
0.025
1130
MATX 105.000
1.4
-0.325
1
1.25
3
0.35
-0.2758
0.0484
112
MATX 110.000
4.6
+0
3
3.5
0
0.35
-0.5663
0.0659
21
MATX 115.000
6.5
+0
6.6
7.6
0
0.4
-0.8233
0.042
6
MATX 120.000
16.4
+0
10
12.5
0
0.28
-0.9272
0.0204
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.