NEW Tour v246
MATX
MATSON INC
$192.23 -1.16%
(6/30 15:06) ◀
|
Tuesday, June 30, 2026 (6:03pm)
January 2026
|
▶ (7/1 15:06)
◀ 6/30 18:03 ▶

Option Volume

Detail
ℹ
Current (06/30) 7
Calls: 5 (71%)
Puts: 2 (29%)
Prior (06/29) 14
Calls: 9 (64%)
Puts: 5 (36%)
Current vs Prior -50.00%
Calls: -44.44% (Calls)
Puts: -60.00% (Puts)
Prior 7-Day Total 253
Calls: 222 (88%)
Puts: 31 (12%)
Prior 7-Day Average 36
Calls: 31 (88%)
Puts: 4 (12%)
Current vs Prior 7-Day Avg -80.63%
Calls: -84.23%
Puts: -54.84%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30) $6.6K
Calls: $5.8K (88%)
Puts: $803 (12%)
Prior (06/29) $12.5K
Calls: $11.4K (91%)
Puts: $1.1K (9%)
Current vs Prior -46.73%
Calls: -48.53%
Puts: -28.50%
Prior 7-Day Total $166.0K
Calls: $150.0K (90%)
Puts: $15.9K (10%)
Prior 7-Day Average $23.7K
Calls: $21.4K (90%)
Puts: $2.3K (10%)
Current vs Prior 7-Day Avg -71.97%
Calls: -72.74%
Puts: -64.75%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30) 0.40
Prior (06/29) 0.56
Current vs Prior -28.00%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -15.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30) 8,405
Calls: 796 (9%)
Puts: 7,609 (91%)
Prior (06/29) 8,396
Calls: 792 (9%)
Puts: 7,604 (91%)
Current vs Prior +0.11%
Prior 7-Day Total 51,027
Calls: 5,365 (11%)
Puts: 45,662 (89%)
Prior 7-Day Average 8,504
Calls: 894 (11%)
Puts: 7,610 (89%)
Current vs Prior 7-Day Avg -1.17%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.60% | 14.07%
Prior 8.30% | 14.24%
Current vs Prior -8.53% | -1.20%
Prior 7-Day Avg 8.91% | 14.64%
Current vs 7-Day Avg -14.73% | -3.86%
Prior 7-Day Eod 8.30% | 14.24%
Current vs 7-Day Eod -8.53% | -1.20%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.73% | 13.04%
Calls: 17.22% | 12.64%
Puts: 12.24% | 13.43%
Prior 27.99% | 14.85%
Calls: 25.00% | 16.14%
Puts: 30.99% | 13.55%
Current vs Prior -47.37% | -12.19%
Prior 7-Day Avg 23.32% | 14.99%
Calls: 24.49% | 15.14%
Puts: 22.15% | 14.84%
Current vs 7-Day Avg -36.83% | -13.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($5.8K) vs puts ($803). Below-average activity with volume down 50% vs prior. Extreme bullish P/C ratio of 0.40 - heavy call buying (5 calls vs 2 puts). P/C ratio dropping 28% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 1 found (avg delta 0.79, highest 0.79)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1713.1015.40$14.2516.1%20.796
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 4, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1713.1015.40$14.2516.1%20.796
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 172.753.70$3.2329.4%10.312
$190.00Jul 174.205.40$4.8025.0%10.436

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 2.18, avg 1.49)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$1.85$3.15$1.851.70$196.85
$180.00$195.00Jul 17$9.40$5.60$9.400.60$189.40
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Jul 17$1.57$3.43$1.572.18$188.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.68, avg 0.91)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Jul 17$9.40$9.40$5.601.68$189.40
$195.00$200.00Jul 17$1.85$1.85$3.150.59$196.85
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Jul 17$1.57$1.57$3.430.46$188.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 3.24% of stock, avg 4.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Jul 17$3.00$3.23$6.23$178.77$206.23
$200.00$190.00Jul 17$3.00$4.80$7.80$182.20$207.80
$195.00$185.00Jul 17$4.85$3.23$8.08$176.92$203.08
$195.00$190.00Jul 17$4.85$4.80$9.65$180.35$204.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.16, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Jul 17$3.42$1.582.16$186.58$198.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. -- found (best R:R --, cheapest $--)

No setups found for this strategy

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 3 found (best net $-1.15, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$1.15$3.85
$180.00$195.001:2Jul 17$4.55$10.45
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Jul 17-$1.66$3.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.24%, avg 1.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Jul 17$4.300.441.4%2.24%3.68%--152
$200.00Jul 17$2.400.324.0%1.25%5.29%--50

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 118 contracts (avg 75 vol/day, 69 traded recently)

MATX averages only 75 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $110.00 01-15 call last traded $82.45 on 06/02 (now $83.50/$86.60) — try a limit near $83.50. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $62.20/$65.20) — try a limit near $63.70; the $135.00 09-18 call last traded $53.43 on 05/05 (now $57.50/$60.40) — try a limit near $57.50. Most tradeable put: the $195.00 07-17 put last traded $5.95 on 06/22 (now $6.70/$8.00) — try a limit near $6.70.
CALLS (73)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$6.60$7.90$7.25$15.17 06/11$7.25–$16.65$7.251
$190.00Sep 18$14.70$17.30$16.00$19.00 06/26$16.00–$24.30$16.00352
$190.00Jan 15$24.10$26.90$25.50$28.54 06/09$24.90–$33.35$25.50--
$190.00Aug 21$12.60$14.40$13.50--$13.50–$13.50—$12.601
$190.00Dec 18$21.90$24.30$23.10--$23.10–$23.10—$21.901
$195.00Jul 17$4.30$5.40$4.85$7.53 06/24$4.85–$13.05$4.85152
$195.00Aug 21$10.10$12.40$11.25$13.84 06/24$11.25–$14.55$11.257
$195.00Sep 18$12.50$14.80$13.65$14.80 05/20$13.65–$21.40$13.652
$185.00Jul 17$10.00$11.10$10.55$11.04 05/27$10.55–$20.40$10.55--
$185.00Sep 18$17.20$20.40$18.80$19.00 06/02$18.65–$27.40$18.802
$185.00Dec 18$24.50$27.50$26.00$28.31 06/08$25.30–$34.20$26.005
$185.00Jan 15$26.90$29.60$28.25$23.00 05/28$27.10–$36.20$26.901
$185.00Jan 21$45.50$48.50$47.00$47.35 06/04$44.75–$54.45$47.001
$200.00Jul 17$2.40$3.60$3.00$5.50 06/26$3.00–$10.50$3.0050
$200.00Sep 18$10.20$12.30$11.25$15.99 06/09$11.25–$18.60$11.254
$200.00Dec 18$17.40$20.80$19.10--$18.60–$26.05$17.405
$200.00Jan 15$19.40$22.10$20.75$19.60 05/27$20.45–$28.00$19.607
$180.00Jul 17$13.10$15.40$14.25$18.50 06/17$14.25–$24.45$14.256
$180.00Sep 18$20.10$23.10$21.60--$21.25–$31.10$20.102
$180.00Jan 15$29.90$32.20$31.05$34.30 06/10$29.55–$39.20$31.0525
$180.00Jan 21$47.00$52.00$49.50--$46.75–$57.50$47.002
$175.00Sep 18$23.90$26.10$25.00$24.30 06/03$24.05–$34.25$24.304
$175.00Jan 15$32.50$35.10$33.80$38.00 06/09$32.40–$42.35$33.8011
$175.00Jan 21$50.00$54.50$52.25--$49.25–$60.10$50.002
$210.00Jul 17$0.80$1.55$1.18$3.45 06/22$1.18–$6.10$1.188
$210.00Sep 18$6.60$9.40$8.00$12.10 06/09$8.00–$14.05$8.005
$210.00Jan 21$34.50$39.00$36.75$33.00 05/26$34.75–$43.25$34.50--
$170.00Sep 18$27.10$30.50$28.80--$27.30–$37.80$27.102
$170.00Jan 15$35.10$38.20$36.65$40.30 06/09$35.15–$45.45$36.655
$170.00Jan 21$52.50$57.00$54.75--$51.75–$63.25$52.501
$165.00Sep 18$31.00$34.10$32.55$36.95 06/15$30.45–$41.75$32.552
$165.00Jan 21$55.00$59.50$57.25--$54.25–$65.90$55.001
$220.00Jul 17$0.10$0.45$0.28$1.30 06/23$0.28–$3.25$0.288
$220.00Aug 21$2.85$4.50$3.68$4.90 06/25$3.68–$5.55$3.681
$220.00Sep 18$4.50$6.30$5.40$8.02 06/09$5.40–$10.15$5.402
$220.00Dec 18$10.60$12.30$11.45--$11.45–$11.45—$10.601
$160.00Sep 18$35.10$38.10$36.60--$34.25–$46.00$35.102
$160.00Jan 15$41.90$45.50$43.70--$41.30–$52.55$41.901
$160.00Jan 21$58.00$61.50$59.75$54.30 05/26$56.75–$69.00$58.002
$230.00Jul 17$0.00$0.95$0.48$0.55 06/23$0.48–$2.03$0.485
$230.00Sep 18$2.70$4.80$3.75$7.43 06/12$3.75–$7.50$3.753
$150.00Sep 18$43.70$47.00$45.35--$41.80–$54.80$43.701
$150.00Dec 18$47.70$51.30$49.50$45.03 05/05$46.70–$58.85$47.701
$145.00Sep 18$48.20$51.30$49.75--$45.80–$59.30$48.201
$240.00Sep 18$1.70$3.20$2.45--$2.45–$5.05$1.701
$240.00Dec 18$6.10$7.40$6.75$5.30 05/05$6.75–$11.25$6.101
$240.00Jan 15$7.50$9.80$8.65$6.10 04/30$8.65–$13.05$7.501
$140.00Jul 17$51.10$54.10$52.60$54.00 06/09$47.25–$62.15$52.602
$140.00Jan 15$57.30$60.80$59.05--$55.40–$68.10$57.304
$135.00Sep 18$57.50$60.40$58.95$53.43 05/05$54.70–$68.70$57.501
$135.00Jan 15$61.50$64.80$63.15--$59.10–$72.35$61.504
$135.00Jan 21$73.00$77.40$75.20--$71.25–$84.75$73.001
$250.00Sep 18$1.10$3.60$2.35$1.30 05/05$2.13–$3.45$1.302
$250.00Jan 15$5.70$7.90$6.80$7.00 06/03$6.80–$10.55$6.802
$130.00Sep 18$62.20$65.20$63.70$66.58 06/17$58.95–$73.05$63.702
$130.00Jan 15$65.80$69.00$67.40--$62.95–$76.80$65.801
$125.00Sep 18$67.10$70.10$68.60--$63.65–$77.80$67.1011
$260.00Sep 18$0.70$2.65$1.67$1.70 06/04$1.38–$2.50$1.673
$260.00Jan 15$4.60$6.40$5.50$4.09 05/01$5.50–$8.55$4.60--
$120.00Jan 15$74.50$77.90$76.20--$71.50–$85.70$74.5030
$115.00Sep 18$76.20$80.10$78.15--$72.90–$87.65$76.2012
$115.00Jan 15$79.00$82.40$80.70--$75.85–$90.10$79.001
$270.00Sep 18$0.25$1.20$0.73$1.50 06/01$0.73–$2.00$0.732
$270.00Jan 15$3.50$5.20$4.35$6.07 06/09$4.30–$6.95$4.351
$110.00Jan 15$83.50$86.60$85.05$82.45 06/02$80.45–$94.75$83.503
$105.00Sep 18$85.90$90.00$87.95--$82.60–$97.45$85.901
$105.00Jan 15$88.10$91.20$89.65--$84.70–$99.30$88.102
$280.00Jan 15$2.70$4.20$3.45--$3.45–$3.45—$2.701
$100.00Jan 15$92.70$96.30$94.50--$89.20–$103.95$92.705
$100.00Jan 21$98.50$102.20$100.35--$96.25–$110.25$98.502
$95.00Jan 15$97.30$100.80$99.05--$93.60–$108.65$97.301
$90.00Jan 15$102.10$105.70$103.90--$98.40–$113.45$102.103
$90.00Jan 21$106.50$111.00$108.75--$103.75–$118.25$106.501
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Jul 17$4.20$5.40$4.80$4.57 06/24$4.50–$11.70$4.576
$190.00Sep 18$11.30$14.10$12.70--$11.30–$18.05$11.301
$195.00Jul 17$6.70$8.00$7.35$5.95 06/22$6.40–$14.70$6.708
$185.00Jul 17$2.75$3.70$3.23$2.59 06/26$2.75–$8.95$2.752
$185.00Sep 18$9.50$11.60$10.55$17.60 05/08$9.20–$15.15$10.551
$180.00Jul 17$1.50$2.45$1.98$10.30 05/22$1.70–$6.85$1.986
$175.00Jul 17$0.95$1.55$1.25$8.00 05/22$1.25–$5.20$1.252
$175.00Sep 18$5.80$7.70$6.75$6.30 06/17$6.15–$10.75$6.302
$170.00Sep 18$4.60$6.20$5.40$7.10 06/18$4.80–$8.90$5.405
$170.00Dec 18$9.60$11.70$10.65$9.85 06/15$9.70–$13.95$9.851
$170.00Jan 21$22.50$26.50$24.50--$23.00–$27.25$22.501
$165.00Sep 18$3.50$5.10$4.30$4.35 06/12$3.78–$7.60$4.309
$165.00Dec 18$8.10$10.30$9.20$8.52 06/24$8.25–$12.15$8.527
$160.00Sep 18$2.75$4.60$3.68--$2.95–$6.05$2.752
$155.00Jul 17$0.00$0.75$0.38$0.40 06/24$0.38–$2.40$0.382
$155.00Sep 18$2.15$3.70$2.93$2.50 06/16$2.20–$5.25$2.504
$155.00Dec 18$5.20$7.60$6.40$9.20 05/21$5.80–$9.15$6.403
$155.00Jan 15$6.30$8.70$7.50$10.16 05/06$7.00–$10.15$7.501
$150.00Jul 17$0.00$0.75$0.38$1.03 06/05$0.38–$1.92$0.381
$150.00Sep 18$1.60$3.40$2.50$1.95 06/16$1.50–$4.30$1.953
$150.00Dec 18$4.30$6.50$5.40$5.42 06/23$4.80–$7.80$5.404
$150.00Jan 15$4.70$7.60$6.15$8.00 06/05$5.85–$8.55$6.151
$145.00Sep 18$0.90$2.50$1.70$1.55 06/16$1.50–$3.55$1.5515
$145.00Dec 18$3.00$5.50$4.25$4.02 06/15$3.98–$6.75$4.021
$145.00Jan 15$4.30$6.50$5.40--$5.00–$7.55$4.301
$140.00Sep 18$0.85$1.60$1.23$2.83 05/28$1.00–$3.03$1.2317
$140.00Dec 18$2.60$4.60$3.60$5.55 05/21$3.38–$5.75$3.601
$135.00Sep 18$0.35$1.35$0.85--$0.85–$2.50$0.352
$130.00Sep 18$0.35$1.35$0.85$1.30 06/11$0.70–$1.90$0.8519
$120.00Sep 18$0.00$1.00$0.50--$0.50–$1.58--2
$110.00Sep 18$0.00$0.95$0.48--$0.38–$1.50--1
$105.00Sep 18$0.00$0.75$0.38$0.93 04/30$0.38–$1.35$0.382
$100.00Jan 15$0.15$2.20$1.18--$0.78–$1.67$0.1535
$95.00Jan 15$0.30$2.00$1.15--$0.65–$1.80$0.3061
$90.00Dec 18$0.10$0.85$0.48$0.55 06/11$0.48–$1.45$0.481
$90.00Jan 15$0.20$1.35$0.78--$0.50–$1.50$0.203
$85.00Jan 21$0.50$4.80$2.65--$2.25–$3.68$0.501
$80.00Jan 15$0.00$0.75$0.38--$0.38–$1.33--134
$80.00Jan 21$0.05$5.00$2.53--$1.98–$3.20$0.051
$70.00Jan 21$0.10$3.40$1.75$1.69 06/10$1.75–$3.00$1.692
$65.00Jan 15$0.00$0.75$0.38--$0.38–$1.18--2.0K
$65.00Jan 21$0.00$3.30$1.65--$1.65–$2.53--1
$60.00Jan 15$0.00$2.20$1.10--$0.57–$1.18--5.2K
$55.00Jan 21$0.00$3.10$1.55--$1.50–$2.50--1
$50.00Jan 15$0.00$2.15$1.08--$1.08–$1.13--2

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 5
Total Puts 2
Put/Call Ratio 0.40
Net Difference 3

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 5
Put/Call Ratio 0.56
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 222
Total Puts 31
Average Put/Call Ratio 0.47
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All