NEW Tour v251
MATX
MATSON INC
$203.92 +6.08%
$203.88 (-0.02%)🌙
as of 07/01 06:02 PM
(7/1 15:06) ◀
|
Wednesday, July 1, 2026 (6:02pm)
January 2026
|
▶
◀ 7/1 18:02

Option Volume

Detail
ℹ
Current (07/01) 1,674
Calls: 1,637 (98%)
Puts: 37 (2%)
Prior (06/30) 7
Calls: 5 (71%)
Puts: 2 (29%)
Current vs Prior +23814.29%
Calls: +32640.00% (Calls)
Puts: +1750.00% (Puts)
Prior 7-Day Total 138
Calls: 109 (79%)
Puts: 29 (21%)
Prior 7-Day Average 19
Calls: 15 (79%)
Puts: 4 (21%)
Current vs Prior 7-Day Avg +8391.30%
Calls: +10412.84%
Puts: +793.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/01) $1.12M
Calls: $1.10M (98%)
Puts: $18.3K (2%)
Prior (06/30) $6.6K
Calls: $5.8K (88%)
Puts: $803 (12%)
Current vs Prior +16715.90%
Calls: +18713.79%
Puts: +2178.33%
Prior 7-Day Total $93.0K
Calls: $78.4K (84%)
Puts: $14.5K (16%)
Prior 7-Day Average $13.3K
Calls: $11.2K (84%)
Puts: $2.1K (16%)
Current vs Prior 7-Day Avg +8313.38%
Calls: +9710.46%
Puts: +780.35%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/01) 0.02
Prior (06/30) 0.40
Current vs Prior -94.35%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -95.76%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/01) 8,412
Calls: 801 (10%)
Puts: 7,611 (90%)
Prior (06/30) 8,405
Calls: 796 (9%)
Puts: 7,609 (91%)
Current vs Prior +0.08%
Prior 7-Day Total 50,289
Calls: 4,701 (9%)
Puts: 45,588 (91%)
Prior 7-Day Average 8,381
Calls: 783 (9%)
Puts: 7,598 (91%)
Current vs Prior 7-Day Avg +0.36%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 10.05% | 16.08%
Prior 7.60% | 14.07%
Current vs Prior +32.36% | +14.31%
Prior 7-Day Avg 8.63% | 14.53%
Current vs 7-Day Avg +16.50% | +10.74%
Prior 7-Day Eod 7.60% | 14.07%
Current vs 7-Day Eod +32.36% | +14.31%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.88% | 24.16%
Calls: 22.22% | 28.38%
Puts: 23.53% | 19.94%
Prior 14.73% | 13.04%
Calls: 17.22% | 12.64%
Puts: 12.24% | 13.43%
Current vs Prior +55.33% | +85.28%
Prior 7-Day Avg 22.53% | 14.74%
Calls: 24.09% | 14.86%
Puts: 20.96% | 14.62%
Current vs 7-Day Avg +1.57% | +63.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($1.10M) vs puts ($18.3K). Massive premium surge with dollar volume up 16716% vs prior. Dollar volume significantly above 7-day average (8313% higher). Unusually high activity with volume up 23814% vs prior - elevated interest.

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. 3 found (avg delta 0.72, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1723.5026.50$25.0012.0%60.878
$195.00Jul 1711.5014.30$12.9021.7%20.69152
$200.00Jul 178.5010.60$9.5522.0%6490.6050
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 1.7K, top 975)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 173.805.50$4.6536.6%9750.398
$200.00Jul 178.5010.60$9.5522.0%6490.6050
$180.00Jul 1723.5026.50$25.0012.0%60.878
$195.00Jul 1711.5014.30$12.9021.7%20.69152
$220.00Jul 170.504.00$2.25155.6%10.228
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 174.506.20$5.3531.8%300.40--
$185.00Jul 170.503.50$2.00150.0%10.173

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 3.48, avg 2.56)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$2.40$7.60$2.403.17$212.40
$200.00$210.00Jul 17$4.90$5.10$4.901.04$204.90
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$185.00Jul 17$3.35$11.65$3.353.48$196.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 4.17, avg 1.55)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Jul 17$12.10$12.10$2.904.17$192.10
$195.00$200.00Jul 17$3.35$3.35$1.652.03$198.35
$200.00$210.00Jul 17$4.90$4.90$5.100.96$204.90
$210.00$220.00Jul 17$2.40$2.40$7.600.32$212.40
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$185.00Jul 17$3.35$3.35$11.650.29$196.65

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. 1 found (cheapest 7.31% of stock, avg 7.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$9.55$5.35$14.90$185.10$214.907.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.08% of stock, avg 3.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$185.00Jul 17$2.25$2.00$4.25$180.75$224.25
$210.00$185.00Jul 17$4.65$2.00$6.65$178.35$216.65
$220.00$200.00Jul 17$2.25$5.35$7.60$192.40$227.60
$210.00$200.00Jul 17$4.65$5.35$10.00$190.00$220.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.62, avg credit $5.75)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/200210/220Jul 17$5.75$9.250.62$194.25$215.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.00, cheapest $2.50)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$2.50$7.503.00
PUTS (0)
No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 4 found (best net $-0.80, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Jul 17-$0.80$14.20
$210.00$220.001:2Jul 17$0.15$9.85
$200.00$210.001:2Jul 17$0.25$9.75
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Jul 17$1.35$13.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.86%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$3.800.393.0%1.86%4.85%9758
$220.00Jul 17$0.500.227.9%0.25%8.13%18

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. 121 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 $94.90/$98.50) — try a limit near $94.90. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $73.30/$77.00) — try a limit near $73.30; the $135.00 09-18 call last traded $53.43 on 05/05 (now $68.60/$72.40) — try a limit near $68.60. Most tradeable put: the $185.00 09-18 put last traded $17.60 on 05/08 (now $6.00/$9.50) — try a limit near $7.75.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$8.50$10.60$9.55$5.50 06/26$3.00–$10.50$8.5050
$200.00Sep 18$16.50$20.80$18.65$15.99 06/09$11.25–$18.65$16.504
$200.00Dec 18$24.00$28.20$26.10--$18.60–$26.10$24.005
$200.00Jan 15$26.10$30.00$28.05$19.60 05/27$20.45–$28.05$26.107
$210.00Jul 17$3.80$5.50$4.65$3.45 06/22$1.18–$6.10$3.808
$210.00Sep 18$11.60$15.80$13.70$12.10 06/09$8.00–$14.05$12.105
$210.00Jan 21$42.00$46.50$44.25$33.00 05/26$34.75–$44.25$42.00--
$195.00Jul 17$11.50$14.30$12.90$7.53 06/24$4.85–$13.05$11.50152
$195.00Aug 21$16.90$21.00$18.95$13.84 06/24$11.25–$18.95$16.907
$195.00Sep 18$19.30$23.40$21.35$14.80 05/20$13.65–$21.40$19.302
$190.00Jul 17$15.00$18.30$16.65$15.17 06/11$7.25–$16.65$15.171
$190.00Sep 18$22.30$26.40$24.35$19.00 06/26$16.00–$24.35$22.30352
$190.00Jan 15$31.50$35.10$33.30$28.54 06/09$24.90–$33.35$31.50--
$190.00Aug 21$20.00$24.50$22.25--$13.50–$22.25$20.001
$190.00Dec 18$29.50$33.80$31.65--$23.10–$31.65$29.501
$220.00Jul 17$0.50$4.00$2.25$1.30 06/23$0.28–$3.25$1.308
$220.00Aug 21$5.30$9.50$7.40$4.90 06/25$3.68–$7.40$5.301
$220.00Sep 18$8.00$12.00$10.00$8.02 06/09$5.40–$10.15$8.022
$220.00Dec 18$15.00$19.20$17.10--$11.45–$17.10$15.001
$185.00Jul 17$19.00$22.70$20.85$11.04 05/27$10.55–$20.85$19.00--
$185.00Sep 18$25.50$30.00$27.75$19.00 06/02$18.65–$27.75$25.502
$185.00Dec 18$32.50$37.00$34.75$28.31 06/08$25.30–$34.75$32.505
$185.00Jan 15$34.50$38.50$36.50$23.00 05/28$27.10–$36.50$34.501
$185.00Jan 21$53.50$58.00$55.75$47.35 06/04$44.75–$55.75$53.501
$180.00Jul 17$23.50$26.50$25.00$18.50 06/17$14.25–$25.00$23.508
$180.00Sep 18$29.30$33.50$31.40--$21.25–$31.40$29.302
$180.00Jan 15$37.60$41.50$39.55$34.30 06/10$29.55–$39.55$37.6025
$180.00Jan 21$56.00$60.50$58.25--$46.75–$58.25$56.002
$230.00Jul 17$0.40$2.90$1.65$0.55 06/23$0.48–$2.03$0.555
$230.00Sep 18$5.00$9.00$7.00$7.43 06/12$3.75–$7.50$7.003
$175.00Sep 18$33.10$37.50$35.30$24.30 06/03$24.05–$35.30$33.104
$175.00Jan 15$40.90$44.90$42.90$38.00 06/09$32.40–$42.90$40.9011
$175.00Jan 21$59.00$63.50$61.25--$49.25–$61.25$59.002
$170.00Sep 18$37.10$41.50$39.30--$27.30–$39.30$37.102
$170.00Jan 15$44.30$48.50$46.40$40.30 06/09$35.15–$46.40$44.305
$170.00Jan 21$61.50$66.00$63.75--$51.75–$63.75$61.501
$170.00Aug 21$35.40$39.50$37.45--$37.45–$37.45—$35.401
$240.00Sep 18$4.40$7.00$5.70--$2.45–$5.70$4.401
$240.00Dec 18$8.50$12.60$10.55$5.30 05/05$6.75–$11.25$8.501
$240.00Jan 15$10.20$14.60$12.40$6.10 04/30$8.65–$13.05$10.201
$165.00Sep 18$41.30$45.50$43.40$36.95 06/15$30.45–$43.40$41.302
$165.00Jan 21$64.50$69.00$66.75--$54.25–$66.75$64.501
$160.00Sep 18$45.60$49.50$47.55--$34.25–$47.55$45.602
$160.00Jan 15$51.70$55.50$53.60--$41.30–$53.60$51.701
$160.00Jan 21$67.50$72.00$69.75$54.30 05/26$56.75–$69.75$67.502
$250.00Sep 18$1.20$5.70$3.45$1.30 05/05$2.13–$3.45$1.302
$250.00Jan 15$7.70$12.00$9.85$7.00 06/03$6.80–$10.55$7.702
$150.00Sep 18$54.60$58.50$56.55--$41.80–$56.55$54.601
$150.00Dec 18$58.30$62.50$60.40$45.03 05/05$46.70–$60.40$58.301
$260.00Sep 18$0.15$4.40$2.28$1.70 06/04$1.38–$2.50$1.703
$260.00Jan 15$5.80$9.80$7.80$4.09 05/01$5.50–$8.55$5.80--
$145.00Sep 18$59.20$63.00$61.10--$45.80–$61.10$59.201
$140.00Jul 17$62.40$65.90$64.15$54.00 06/09$47.25–$64.15$62.402
$140.00Jan 15$67.90$72.00$69.95--$55.40–$69.95$67.904
$270.00Sep 18$0.00$3.70$1.85$1.50 06/01$0.73–$2.00$1.502
$270.00Jan 15$4.20$8.40$6.30$6.07 06/09$4.30–$6.95$6.071
$135.00Sep 18$68.60$72.40$70.50$53.43 05/05$54.70–$70.50$68.601
$135.00Jan 15$72.30$76.00$74.15--$59.10–$74.15$72.304
$135.00Jan 21$83.50$88.00$85.75--$71.25–$85.75$83.501
$130.00Sep 18$73.30$77.00$75.15$66.58 06/17$58.95–$75.15$73.302
$130.00Jan 15$76.70$80.50$78.60--$62.95–$78.60$76.701
$280.00Jan 15$2.80$6.90$4.85--$3.45–$4.85$2.801
$125.00Sep 18$78.20$82.00$80.10--$63.65–$80.10$78.2011
$120.00Jan 15$85.70$89.50$87.60--$71.50–$87.60$85.7030
$290.00Dec 18$1.00$4.90$2.95--$2.95–$2.95—$1.001
$115.00Sep 18$87.90$91.50$89.70--$72.90–$89.70$87.9012
$115.00Jan 15$90.30$94.00$92.15--$75.85–$92.15$90.301
$110.00Jan 15$94.90$98.50$96.70$82.45 06/02$80.45–$96.70$94.903
$300.00Dec 18$0.50$4.50$2.50--$2.50–$2.50—$0.501
$105.00Sep 18$97.70$101.50$99.60--$82.60–$99.60$97.701
$105.00Jan 15$99.50$103.40$101.45--$84.70–$101.45$99.502
$100.00Jan 15$104.20$107.90$106.05--$89.20–$106.05$104.205
$100.00Jan 21$110.00$114.50$112.25--$96.25–$112.25$110.002
$95.00Jan 15$108.90$112.50$110.70--$93.60–$110.70$108.901
$90.00Jan 15$113.70$117.20$115.45--$98.40–$115.45$113.703
$90.00Jan 21$118.00$122.50$120.25--$103.75–$120.25$118.001
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$2.50$5.70$4.10$5.95 06/22$4.10–$14.70$4.108
$190.00Jul 17$1.45$4.60$3.03$4.57 06/24$3.03–$11.70$3.037
$190.00Sep 18$7.50$11.40$9.45--$9.45–$18.05$7.501
$185.00Jul 17$0.50$3.50$2.00$2.59 06/26$2.00–$8.95$2.003
$185.00Sep 18$6.00$9.50$7.75$17.60 05/08$7.75–$15.15$7.751
$180.00Jul 17$0.00$3.10$1.55$10.30 05/22$1.55–$6.85$1.556
$175.00Jul 17$0.00$2.60$1.30$8.00 05/22$1.25–$5.20$1.302
$175.00Sep 18$3.00$7.10$5.05$6.30 06/17$5.05–$10.75$5.052
$170.00Sep 18$2.00$6.00$4.00$7.10 06/18$4.00–$8.90$4.005
$170.00Dec 18$6.50$10.40$8.45$9.85 06/15$8.45–$13.95$8.451
$170.00Jan 21$19.50$24.50$22.00--$22.00–$27.25$19.501
$165.00Sep 18$1.20$5.50$3.35$4.35 06/12$3.35–$7.60$3.359
$165.00Dec 18$5.10$9.00$7.05$8.52 06/24$7.05–$12.15$7.057
$160.00Sep 18$0.50$4.60$2.55--$2.55–$6.05$0.502
$155.00Jul 17$0.00$2.30$1.15$0.40 06/24$0.38–$2.40$0.402
$155.00Sep 18$0.05$4.00$2.03$2.50 06/16$2.03–$5.25$2.034
$155.00Dec 18$3.00$7.20$5.10$9.20 05/21$5.10–$9.15$5.103
$155.00Jan 15$3.70$7.90$5.80$10.16 05/06$5.80–$10.15$5.801
$150.00Jul 17$0.00$2.25$1.13$1.03 06/05$0.38–$1.92$1.031
$150.00Sep 18$0.00$3.50$1.75$1.95 06/16$1.50–$4.30$1.753
$150.00Dec 18$2.10$6.20$4.15$5.42 06/23$4.15–$7.60$4.154
$150.00Jan 15$3.00$7.20$5.10$8.00 06/05$5.10–$8.55$5.101
$145.00Sep 18$0.00$3.40$1.70$1.55 06/16$1.50–$3.55$1.5515
$145.00Dec 18$1.50$5.70$3.60$4.02 06/15$3.60–$6.75$3.601
$145.00Jan 15$2.20$6.40$4.30--$4.30–$7.55$2.201
$140.00Sep 18$0.00$3.00$1.50$2.83 05/28$1.00–$3.03$1.5017
$140.00Dec 18$0.80$4.90$2.85$5.55 05/21$2.85–$5.75$2.851
$135.00Sep 18$0.00$2.70$1.35--$0.85–$2.50--2
$130.00Sep 18$0.00$2.80$1.40$1.30 06/11$0.70–$1.88$1.3019
$120.00Sep 18$0.00$2.45$1.23--$0.50–$1.58--2
$110.00Sep 18$0.00$2.30$1.15--$0.38–$1.50--1
$105.00Sep 18$0.00$2.25$1.13$0.93 04/30$0.38–$1.35$0.932
$100.00Jan 15$0.00$2.80$1.40--$0.78–$1.67--35
$95.00Jan 15$0.00$2.90$1.45--$0.65–$1.80--61
$90.00Dec 18$0.00$2.50$1.25$0.55 06/11$0.48–$1.45$0.551
$90.00Jan 15$0.00$2.75$1.38--$0.50–$1.50--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$3.50--1
$80.00Jan 15$0.00$2.50$1.25--$0.38–$1.33--134
$80.00Jan 21$0.00$5.00$2.50--$1.98–$2.95--1
$70.00Jan 21$0.60$5.00$2.80$1.69 06/10$1.75–$3.00$1.692
$65.00Jan 15$0.00$2.25$1.13--$0.38–$1.18--2.0K
$65.00Jan 21$0.00$5.00$2.50--$1.65–$2.50--1
$60.00Jan 15$0.00$2.25$1.13--$0.57–$1.18--5.2K
$55.00Jan 21$0.00$5.00$2.50--$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 1,637
Total Puts 37
Put/Call Ratio 0.02
Net Difference 1,600

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 109
Total Puts 29
Average Put/Call Ratio 0.53
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