[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MATX":3,"homepage-market-summary":34,"stock-options-MATX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"MATX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Matsons, Inc.","NYSE",null,"WATER TRANSPORTATION","Matson Inc is engaged in providing ocean transportation and logistics services. The company has two reportable business segments: Ocean Transportation and Logistics. The Ocean Transportation segment provides ocean freight transportation services to the domestic non-contiguous economies of Hawaii, Alaska, California, Okinawa, and different islands in the South Pacific. The Logistics segment offers long-haul and regional highway trucking services, warehousing and distribution services, supply chain management, and freight forwarding services. The firm generates the majority of its revenue from the Ocean Transportation segment.","4,170","Honolulu, HI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.6762,1.52,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},224.78,231,220.62,230.66,-5.88,-2.55,278186.080795,10894,223.6119,240.87,86.97,304197.48627378885,89.5,13467,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":178,"has_options":43,"symbol":4,"underlying_price":20,"selected_expiration":179,"days_to_expiration":182,"iv_index":184,"expiration_iv":184,"kpis":185,"expirations":189,"strikes":211,"updated_at":706,"task_id":9},"SUCCESS",{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},"2026-10-16","Regular",10,"261016",0.5,{"total_volume":186,"total_open_interest":187,"put_call_ratio":188,"implied_volatility":184},16,709,0.07,[190,191,195,199,203,207],{"date":180,"label":180,"type":181,"days_to_expiration":182,"dte":182,"compact":183,"implied_volatility":9},{"date":192,"label":192,"type":181,"days_to_expiration":193,"dte":193,"compact":194,"implied_volatility":9},"2026-11-20",45,"261120",{"date":196,"label":196,"type":181,"days_to_expiration":197,"dte":197,"compact":198,"implied_volatility":9},"2026-12-18",73,"261218",{"date":200,"label":200,"type":181,"days_to_expiration":201,"dte":201,"compact":202,"implied_volatility":9},"2027-01-15",101,"270115",{"date":204,"label":204,"type":181,"days_to_expiration":205,"dte":205,"compact":206,"implied_volatility":9},"2027-03-19",164,"270319",{"date":208,"label":208,"type":181,"days_to_expiration":209,"dte":209,"compact":210,"implied_volatility":9},"2028-01-21",472,"280121",[212,226,236,246,262,277,295,313,331,349,367,387,405,428,454,482,508,532,555,577,597,616,634,654,672,690],{"strike":213,"call":214,"put":222,"callItm":43,"putItm":14,"isAtm":14},140,{"contract_symbol":215,"symbol":215,"bid":216,"ask":217,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":221,"in_the_money":43},"MATX  261016C00140000",83,85.8,0,0.4677,1,0.038355,{"contract_symbol":223,"symbol":223,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"MATX  261016P00140000",2.15,0.4739,{"strike":227,"call":228,"put":233,"callItm":43,"putItm":14,"isAtm":14},145,{"contract_symbol":229,"symbol":229,"bid":230,"ask":231,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":232,"in_the_money":43},"MATX  261016C00145000",78,81,0.039725,{"contract_symbol":234,"symbol":234,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"MATX  261016P00145000",0.4743,{"strike":237,"call":238,"put":243,"callItm":43,"putItm":14,"isAtm":14},150,{"contract_symbol":239,"symbol":239,"bid":197,"ask":240,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":241,"implied_volatility":241,"delta":220,"gamma":218,"theta":218,"vega":218,"rho":242,"in_the_money":43},"MATX  261016C00150000",75.6,0.4622,0.041095,{"contract_symbol":244,"symbol":244,"bid":218,"ask":245,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":218,"gamma":218,"theta":218,"vega":218,"rho":218,"in_the_money":14},"MATX  261016P00150000",0.95,{"strike":247,"call":248,"put":256,"callItm":43,"putItm":14,"isAtm":14},155,{"contract_symbol":249,"symbol":249,"bid":250,"ask":251,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":252,"gamma":218,"theta":253,"vega":254,"rho":255,"in_the_money":43},"MATX  261016C00155000",67.9,70.7,0.999999,-0.000003,0.000001,0.042464,{"contract_symbol":257,"symbol":257,"bid":218,"ask":258,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":259,"gamma":218,"theta":260,"vega":261,"rho":218,"in_the_money":14},"MATX  261016P00155000",1.15,-0.000001,-0.000004,0.000002,{"strike":263,"call":264,"put":272,"callItm":43,"putItm":14,"isAtm":14},160,{"contract_symbol":265,"symbol":265,"bid":266,"ask":267,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":268,"gamma":254,"theta":269,"vega":270,"rho":271,"in_the_money":43},"MATX  261016C00160000",62.9,66.4,0.999995,-0.000019,0.000008,0.043834,{"contract_symbol":273,"symbol":273,"bid":218,"ask":245,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":274,"gamma":261,"theta":275,"vega":276,"rho":218,"in_the_money":14},"MATX  261016P00160000",-0.000006,-0.000025,0.000011,{"strike":278,"call":279,"put":288,"callItm":43,"putItm":14,"isAtm":14},165,{"contract_symbol":280,"symbol":280,"bid":281,"ask":282,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":283,"gamma":284,"theta":285,"vega":286,"rho":287,"in_the_money":43},"MATX  261016C00165000",58.3,60.8,0.999972,0.000007,-0.000102,0.000044,0.045202,{"contract_symbol":289,"symbol":289,"bid":218,"ask":290,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":291,"gamma":270,"theta":292,"vega":293,"rho":294,"in_the_money":14},"MATX  261016P00165000",1.35,-0.000035,-0.000129,0.000054,-0.000002,{"strike":296,"call":297,"put":306,"callItm":43,"putItm":14,"isAtm":14},170,{"contract_symbol":298,"symbol":298,"bid":299,"ask":300,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":301,"gamma":302,"theta":303,"vega":304,"rho":305,"in_the_money":43},"MATX  261016C00170000",52.9,55.8,0.999867,0.00003,-0.000449,0.000192,0.046566,{"contract_symbol":307,"symbol":307,"bid":218,"ask":258,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":308,"gamma":309,"theta":310,"vega":311,"rho":312,"in_the_money":14},"MATX  261016P00170000",-0.000161,0.000035,-0.000545,0.00023,-0.00001,{"strike":314,"call":315,"put":324,"callItm":43,"putItm":14,"isAtm":14},175,{"contract_symbol":316,"symbol":316,"bid":317,"ask":318,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":323,"in_the_money":43},"MATX  261016C00175000",47.9,50.9,0.999467,0.000108,-0.00164,0.000702,0.04791,{"contract_symbol":325,"symbol":325,"bid":218,"ask":258,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":225,"implied_volatility":225,"delta":326,"gamma":327,"theta":328,"vega":329,"rho":330,"in_the_money":14},"MATX  261016P00175000",-0.000618,0.000123,-0.001904,0.000804,-0.000039,{"strike":332,"call":333,"put":342,"callItm":43,"putItm":14,"isAtm":14},180,{"contract_symbol":334,"symbol":334,"bid":335,"ask":336,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":337,"gamma":338,"theta":339,"vega":340,"rho":341,"in_the_money":43},"MATX  261016C00180000",42.9,46,0.998184,0.000334,-0.005049,0.00216,0.049199,{"contract_symbol":343,"symbol":343,"bid":218,"ask":245,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":344,"gamma":345,"theta":346,"vega":347,"rho":348,"in_the_money":14},"MATX  261016P00180000",-0.002057,0.000369,-0.005735,0.00242,-0.00013,{"strike":350,"call":351,"put":360,"callItm":43,"putItm":14,"isAtm":14},185,{"contract_symbol":352,"symbol":352,"bid":353,"ask":354,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":241,"implied_volatility":241,"delta":355,"gamma":356,"theta":357,"vega":358,"rho":359,"in_the_money":43},"MATX  261016C00185000",37.9,41.4,0.995117,0.000823,-0.012166,0.005268,0.050376,{"contract_symbol":361,"symbol":361,"bid":218,"ask":245,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":362,"gamma":363,"theta":364,"vega":365,"rho":366,"in_the_money":14},"MATX  261016P00185000",-0.005864,0.000944,-0.01469,0.006198,-0.00037,{"strike":368,"call":369,"put":378,"callItm":43,"putItm":14,"isAtm":14},190,{"contract_symbol":370,"symbol":370,"bid":371,"ask":372,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":373,"gamma":374,"theta":375,"vega":376,"rho":377,"in_the_money":43},"MATX  261016C00190000",32.9,35.9,0.986452,0.001994,-0.030164,0.012907,0.051196,{"contract_symbol":379,"symbol":379,"bid":218,"ask":380,"last":381,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":235,"implied_volatility":235,"delta":382,"gamma":383,"theta":384,"vega":385,"rho":386,"in_the_money":14},"MATX  261016P00190000",0.75,0.32,-0.014609,0.002098,-0.032642,0.013773,-0.000925,{"strike":388,"call":389,"put":398,"callItm":43,"putItm":14,"isAtm":14},195,{"contract_symbol":390,"symbol":390,"bid":391,"ask":392,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":219,"implied_volatility":219,"delta":393,"gamma":394,"theta":395,"vega":396,"rho":397,"in_the_money":43},"MATX  261016C00195000",28.4,31.5,0.969575,0.003956,-0.059856,0.025612,0.051492,{"contract_symbol":399,"symbol":399,"bid":218,"ask":380,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":235,"implied_volatility":235,"delta":400,"gamma":401,"theta":402,"vega":403,"rho":404,"in_the_money":14},"MATX  261016P00195000",-0.032182,0.004087,-0.063584,0.026829,-0.002044,{"strike":406,"call":407,"put":419,"callItm":43,"putItm":14,"isAtm":14},200,{"contract_symbol":408,"symbol":408,"bid":409,"ask":410,"last":411,"change":218,"changePercent":9,"volume":218,"openInterest":412,"open_interest":412,"iv":413,"implied_volatility":413,"delta":414,"gamma":415,"theta":416,"vega":417,"rho":418,"in_the_money":43},"MATX  261016C00200000",23.2,26.8,28,4,0.409,0.96074,0.005578,-0.064531,0.031578,0.052309,{"contract_symbol":420,"symbol":420,"bid":218,"ask":245,"last":220,"change":218,"changePercent":9,"volume":218,"openInterest":421,"open_interest":421,"iv":422,"implied_volatility":422,"delta":423,"gamma":424,"theta":425,"vega":426,"rho":427,"in_the_money":14},"MATX  261016P00200000",6,0.4106,-0.039827,0.005621,-0.065547,0.031948,-0.002522,{"strike":429,"call":430,"put":442,"callItm":43,"putItm":14,"isAtm":14},210,{"contract_symbol":431,"symbol":431,"bid":432,"ask":433,"last":434,"change":9,"changePercent":9,"volume":435,"openInterest":218,"open_interest":218,"iv":436,"implied_volatility":436,"delta":437,"gamma":438,"theta":439,"vega":440,"rho":441,"in_the_money":43},"MATX  261016C00210000",13.8,17.3,12.63,2,0.3529,0.883662,0.014904,-0.128409,0.072812,0.050158,{"contract_symbol":443,"symbol":443,"bid":444,"ask":445,"last":446,"change":218,"changePercent":9,"volume":218,"openInterest":447,"open_interest":447,"iv":448,"implied_volatility":448,"delta":449,"gamma":450,"theta":451,"vega":452,"rho":453,"in_the_money":14},"MATX  261016P00210000",0.35,1.45,1.43,12,0.3709,-0.127465,0.01512,-0.143906,0.077638,-0.008096,{"strike":455,"call":456,"put":470,"callItm":43,"putItm":14,"isAtm":14},220,{"contract_symbol":457,"symbol":457,"bid":458,"ask":459,"last":460,"change":461,"changePercent":9,"volume":462,"openInterest":463,"open_interest":463,"iv":464,"implied_volatility":464,"delta":465,"gamma":466,"theta":467,"vega":468,"rho":469,"in_the_money":43},"MATX  261016C00220000",6.3,8.5,5.8,-8.2,7,14,0.3143,0.669734,0.030979,-0.211682,0.134782,0.039218,{"contract_symbol":471,"symbol":471,"bid":472,"ask":473,"last":474,"change":475,"changePercent":9,"volume":220,"openInterest":447,"open_interest":447,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":14},"MATX  261016P00220000",1.5,4.3,4.1,-0.1,0.3358,-0.339252,0.029302,-0.228557,0.136209,-0.021688,{"strike":483,"call":484,"put":496,"callItm":14,"putItm":43,"isAtm":14},230,{"contract_symbol":485,"symbol":485,"bid":486,"ask":487,"last":435,"change":488,"changePercent":9,"volume":421,"openInterest":489,"open_interest":489,"iv":490,"implied_volatility":490,"delta":491,"gamma":492,"theta":493,"vega":494,"rho":495,"in_the_money":14},"MATX  261016C00230000",1.25,4.7,-5.25,186,0.345,0.354394,0.028987,-0.238631,0.138428,0.021007,{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":218,"changePercent":9,"volume":218,"openInterest":501,"open_interest":501,"iv":502,"implied_volatility":502,"delta":503,"gamma":504,"theta":505,"vega":506,"rho":507,"in_the_money":43},"MATX  261016P00230000",7.1,9.2,9.7,69,0.3423,-0.646867,0.029179,-0.236465,0.138252,-0.042072,{"strike":509,"call":510,"put":522,"callItm":14,"putItm":43,"isAtm":14},240,{"contract_symbol":511,"symbol":511,"bid":512,"ask":513,"last":514,"change":218,"changePercent":9,"volume":218,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"MATX  261016C00240000",0.2,2.8,1.48,56,0.4133,0.177865,0.016937,-0.200107,0.096896,0.010561,{"contract_symbol":523,"symbol":523,"bid":524,"ask":525,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":526,"implied_volatility":526,"delta":527,"gamma":528,"theta":529,"vega":530,"rho":531,"in_the_money":43},"MATX  261016P00240000",14.9,17.8,0.3774,-0.845554,0.01693,-0.166796,0.088447,-0.056543,{"strike":533,"call":534,"put":545,"callItm":14,"putItm":43,"isAtm":14},250,{"contract_symbol":535,"symbol":535,"bid":536,"ask":537,"last":184,"change":218,"changePercent":9,"volume":218,"openInterest":538,"open_interest":538,"iv":539,"implied_volatility":539,"delta":540,"gamma":541,"theta":542,"vega":543,"rho":544,"in_the_money":14},"MATX  261016C00250000",0.05,1.1,246,0.4512,0.082775,0.009087,-0.127945,0.056753,0.004929,{"contract_symbol":546,"symbol":546,"bid":547,"ask":548,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":549,"implied_volatility":549,"delta":550,"gamma":551,"theta":552,"vega":553,"rho":554,"in_the_money":43},"MATX  261016P00250000",24.2,26.7,0.4672,-0.909282,0.009397,-0.14189,0.060776,-0.0631,{"strike":556,"call":557,"put":566,"callItm":14,"putItm":43,"isAtm":14},260,{"contract_symbol":558,"symbol":558,"bid":218,"ask":245,"last":126,"change":218,"changePercent":9,"volume":218,"openInterest":559,"open_interest":559,"iv":560,"implied_volatility":560,"delta":561,"gamma":562,"theta":563,"vega":564,"rho":565,"in_the_money":14},"MATX  261016C00260000",102,0.5315,0.053629,0.005514,-0.107741,0.04057,0.003184,{"contract_symbol":567,"symbol":567,"bid":568,"ask":569,"last":570,"change":218,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":571,"implied_volatility":571,"delta":572,"gamma":573,"theta":574,"vega":575,"rho":576,"in_the_money":43},"MATX  261016P00260000",34.5,37.2,24.8,0.5514,-0.939356,0.005856,-0.123127,0.044692,-0.067638,{"strike":578,"call":579,"put":587,"callItm":14,"putItm":43,"isAtm":14},270,{"contract_symbol":580,"symbol":580,"bid":218,"ask":245,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"MATX  261016C00270000",0.6203,0.041456,0.003844,-0.102296,0.033005,0.00245,{"contract_symbol":588,"symbol":588,"bid":589,"ask":590,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":592,"gamma":593,"theta":594,"vega":595,"rho":596,"in_the_money":43},"MATX  261016P00270000",44.3,47.2,0.6437,-0.952255,0.004151,-0.118955,0.036983,-0.071155,{"strike":598,"call":599,"put":607,"callItm":14,"putItm":43,"isAtm":14},280,{"contract_symbol":600,"symbol":600,"bid":218,"ask":245,"last":601,"change":218,"changePercent":9,"volume":218,"openInterest":220,"open_interest":220,"iv":581,"implied_volatility":581,"delta":602,"gamma":603,"theta":604,"vega":605,"rho":606,"in_the_money":14},"MATX  261016C00280000",0.61,0.018387,0.001953,-0.051982,0.016771,0.001091,{"contract_symbol":608,"symbol":608,"bid":609,"ask":610,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":611,"gamma":612,"theta":613,"vega":614,"rho":615,"in_the_money":43},"MATX  261016P00280000",54,57,-0.977703,0.002217,-0.063525,0.01975,-0.075389,{"strike":617,"call":618,"put":625,"callItm":14,"putItm":43,"isAtm":14},290,{"contract_symbol":619,"symbol":619,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":581,"implied_volatility":581,"delta":620,"gamma":621,"theta":622,"vega":623,"rho":624,"in_the_money":14},"MATX  261016C00290000",0.007548,0.000902,-0.024016,0.007748,0.00045,{"contract_symbol":626,"symbol":626,"bid":627,"ask":628,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":629,"gamma":630,"theta":631,"vega":632,"rho":633,"in_the_money":43},"MATX  261016P00290000",64.4,67.2,-0.990302,0.001083,-0.031053,0.009654,-0.078873,{"strike":635,"call":636,"put":644,"callItm":14,"putItm":43,"isAtm":14},300,{"contract_symbol":637,"symbol":637,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":638,"implied_volatility":638,"delta":639,"gamma":640,"theta":641,"vega":642,"rho":643,"in_the_money":14},"MATX  261016C00300000",0.6201,0.002881,0.000382,-0.01017,0.003282,0.000172,{"contract_symbol":645,"symbol":645,"bid":646,"ask":647,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":648,"implied_volatility":648,"delta":649,"gamma":650,"theta":651,"vega":652,"rho":653,"in_the_money":43},"MATX  261016P00300000",74.4,77.2,0.6627,-0.995011,0.000585,-0.01778,0.005369,-0.081894,{"strike":655,"call":656,"put":663,"callItm":14,"putItm":43,"isAtm":14},310,{"contract_symbol":657,"symbol":657,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":638,"implied_volatility":638,"delta":658,"gamma":659,"theta":660,"vega":661,"rho":662,"in_the_money":14},"MATX  261016C00310000",0.001033,0.00015,-0.004,0.001291,0.000062,{"contract_symbol":664,"symbol":664,"bid":665,"ask":666,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":667,"gamma":668,"theta":669,"vega":670,"rho":671,"in_the_money":43},"MATX  261016P00310000",83.8,87.2,-0.99848,0.000206,-0.005909,0.001837,-0.084838,{"strike":673,"call":674,"put":681,"callItm":14,"putItm":43,"isAtm":14},320,{"contract_symbol":675,"symbol":675,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":581,"implied_volatility":581,"delta":676,"gamma":677,"theta":678,"vega":679,"rho":680,"in_the_money":14},"MATX  261016C00320000",0.000351,0.000055,-0.001476,0.000476,0.000021,{"contract_symbol":682,"symbol":682,"bid":683,"ask":684,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":685,"gamma":686,"theta":687,"vega":688,"rho":689,"in_the_money":43},"MATX  261016P00320000",93.7,97.2,-0.999446,0.000082,-0.002337,0.000727,-0.087635,{"strike":691,"call":692,"put":698,"callItm":14,"putItm":43,"isAtm":14},330,{"contract_symbol":693,"symbol":693,"bid":218,"ask":224,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":581,"implied_volatility":581,"delta":694,"gamma":695,"theta":696,"vega":697,"rho":284,"in_the_money":14},"MATX  261016C00330000",0.000113,0.000019,-0.000511,0.000165,{"contract_symbol":699,"symbol":699,"bid":700,"ask":701,"last":9,"change":9,"changePercent":9,"volume":218,"openInterest":218,"open_interest":218,"iv":591,"implied_volatility":591,"delta":702,"gamma":302,"theta":703,"vega":704,"rho":705,"in_the_money":43},"MATX  261016P00330000",104.5,107.3,-0.999808,-0.000874,0.000272,-0.090397,"2026-10-07T00:30:04.772996+00:00"]