IntraAlpha
Create free account Start free

Matsons, Inc. MATX

i

Market datapartial · fetched 2026-10-22T21:08:19.611Z

Delta surfaceAlpaca · derived absolute-delta buckets · 2026-11-20

Calculation methodology

Options historyIV: ThetaData historical Greeks, equal-weight mean of call/put 50-delta IV across the next four listed Friday-cycle expirations, including holiday shifts verified against ThetaData’s market calendar. Missing inputs leave gaps. Skew and implied move: recorded expiration-specific observations.

History data

PriceAlpaca · sip · 2026-10-22T20:10:00.004271976Z

FundamentalsAlpha Vantage · unavailable

Share price$227.48
1D-3.6%
AH$227$229$232$234$2375:30 AM6:30 AM9:00 AM1:00 PM2:00 PMMATX
Sold putSold callAH

Matsons, Inc. options

Live interpolated MATX call and put midpoint premiums by absolute delta.Matsons, Inc.$2.15$10.10$18.05$26.01$33.96$193.23$210.57$227.92$245.27$262.6120Δ25Δ30Δ35Δ40Δ45Δ50Δ55Δ60Δ65Δ70Δ75Δ80ΔOPTION PRICELive MATX spot · $227.48MATX PRICE$3.00$3.97$5.15$6.33$7.62$8.98$10.35$12.25$14.16$16.25$18.95$21.66$25.94$3.32$4.45$5.71$6.98$8.42$9.90$11.38$13.71$16.11$18.77$22.46$26.30$31.67
PutsExpensive1.29×
CallsExpensive1.29×
SkewBullish-1.38 pp
Implied moveBearish±$21.73
TiltBearish7.4% PUT
Table
Values and derived Greeks for the plotted delta buckets
DeltaCallsPuts
Pseudo strikeIVB/E movePseudo strikeIVB/E move
20Δ255.5443.9%13.7%207.3242.9%10.3%
25Δ250.0544.1%11.7%211.6543.1%8.9%
30Δ245.7844.3%10.3%215.5043.1%7.8%
35Δ241.5144.6%9.0%219.3443.0%6.6%
40Δ237.5444.4%7.8%222.8542.5%5.7%
45Δ233.7244.0%6.7%226.2941.9%4.9%
50Δ229.9143.6%5.6%229.7241.2%4.0%
55Δ226.3543.8%4.9%233.3741.7%3.4%
60Δ222.7844.0%4.2%237.0442.2%2.9%
65Δ219.1244.3%3.5%240.9242.9%2.3%
70Δ215.1044.6%2.9%245.6643.8%1.9%
75Δ211.0944.9%2.3%250.5344.8%1.4%
80Δ205.7446.5%1.8%256.8445.8%1.0%

20Δ

Calls
Pseudo strike
255.54
IV
43.9%
B/E move
13.7%
Puts
Pseudo strike
207.32
IV
42.9%
B/E move
10.3%

25Δ

Calls
Pseudo strike
250.05
IV
44.1%
B/E move
11.7%
Puts
Pseudo strike
211.65
IV
43.1%
B/E move
8.9%

30Δ

Calls
Pseudo strike
245.78
IV
44.3%
B/E move
10.3%
Puts
Pseudo strike
215.50
IV
43.1%
B/E move
7.8%

35Δ

Calls
Pseudo strike
241.51
IV
44.6%
B/E move
9.0%
Puts
Pseudo strike
219.34
IV
43.0%
B/E move
6.6%

40Δ

Calls
Pseudo strike
237.54
IV
44.4%
B/E move
7.8%
Puts
Pseudo strike
222.85
IV
42.5%
B/E move
5.7%

45Δ

Calls
Pseudo strike
233.72
IV
44.0%
B/E move
6.7%
Puts
Pseudo strike
226.29
IV
41.9%
B/E move
4.9%

50Δ

Calls
Pseudo strike
229.91
IV
43.6%
B/E move
5.6%
Puts
Pseudo strike
229.72
IV
41.2%
B/E move
4.0%

55Δ

Calls
Pseudo strike
226.35
IV
43.8%
B/E move
4.9%
Puts
Pseudo strike
233.37
IV
41.7%
B/E move
3.4%

60Δ

Calls
Pseudo strike
222.78
IV
44.0%
B/E move
4.2%
Puts
Pseudo strike
237.04
IV
42.2%
B/E move
2.9%

65Δ

Calls
Pseudo strike
219.12
IV
44.3%
B/E move
3.5%
Puts
Pseudo strike
240.92
IV
42.9%
B/E move
2.3%

70Δ

Calls
Pseudo strike
215.10
IV
44.6%
B/E move
2.9%
Puts
Pseudo strike
245.66
IV
43.8%
B/E move
1.9%

75Δ

Calls
Pseudo strike
211.09
IV
44.9%
B/E move
2.3%
Puts
Pseudo strike
250.53
IV
44.8%
B/E move
1.4%

80Δ

Calls
Pseudo strike
205.74
IV
46.5%
B/E move
1.8%
Puts
Pseudo strike
256.84
IV
45.8%
B/E move
1.0%

Options history

No recorded observations