NEW Tour v263
MATX
MATSON INC
$203.53 -0.19%
$202.04 (-0.73%)🌙
as of 07/02 06:03 PM
(7/2 15:06) ◀
|
Thursday, July 2, 2026 (6:03pm)
January 2026
|
▶ (7/6 15:06)
◀ 7/2 18:03 ▶

Option Volume

Detail
ℹ
Current (07/02) 1,072
Calls: 1,045 (97%)
Puts: 27 (3%)
Prior (07/01) 1,674
Calls: 1,637 (98%)
Puts: 37 (2%)
Current vs Prior -35.96%
Calls: -36.16% (Calls)
Puts: -27.03% (Puts)
Prior 7-Day Total 1,762
Calls: 1,698 (96%)
Puts: 64 (4%)
Prior 7-Day Average 251
Calls: 242 (96%)
Puts: 9 (4%)
Current vs Prior 7-Day Avg +325.88%
Calls: +330.80%
Puts: +195.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $460.8K
Calls: $448.6K (97%)
Puts: $12.2K (3%)
Prior (07/01) $1.12M
Calls: $1.10M (98%)
Puts: $18.3K (2%)
Current vs Prior -58.77%
Calls: -59.19%
Puts: -33.26%
Prior 7-Day Total $1.18M
Calls: $1.15M (97%)
Puts: $31.7K (3%)
Prior 7-Day Average $168.3K
Calls: $163.7K (97%)
Puts: $4.5K (3%)
Current vs Prior 7-Day Avg +173.83%
Calls: +173.95%
Puts: +169.65%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.03
Prior (07/01) 0.02
Current vs Prior +14.31%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -95.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 9,560
Calls: 1,912 (20%)
Puts: 7,648 (80%)
Prior (07/01) 8,412
Calls: 801 (10%)
Puts: 7,611 (90%)
Current vs Prior +13.65%
Prior 7-Day Total 50,371
Calls: 4,761 (9%)
Puts: 45,610 (91%)
Prior 7-Day Average 8,395
Calls: 793 (9%)
Puts: 7,601 (91%)
Current vs Prior 7-Day Avg +13.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 8.92% | 15.35%
Prior 10.05% | 16.08%
Current vs Prior -11.29% | -4.54%
Prior 7-Day Avg 8.76% | 14.71%
Current vs 7-Day Avg +1.85% | +4.37%
Prior 7-Day Eod 10.05% | 16.08%
Current vs 7-Day Eod -11.29% | -4.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.11% | 25.84%
Calls: 35.65% | 24.42%
Puts: 40.56% | 27.27%
Prior 22.88% | 24.16%
Calls: 22.22% | 28.38%
Puts: 23.53% | 19.94%
Current vs Prior +66.56% | +6.95%
Prior 7-Day Avg 23.66% | 16.13%
Calls: 24.59% | 16.85%
Puts: 22.73% | 15.41%
Current vs 7-Day Avg +61.07% | +60.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 97% of dollar volume in calls ($448.6K) vs puts ($12.2K). Light premium activity with dollar volume down 59% vs prior. Dollar volume significantly above 7-day average (174% higher). Volume explosion - 327% above 7-day average (1,072 vs avg 251).

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. 4 found (avg delta 0.77, highest 0.90)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Jul 1727.1030.50$28.8011.8%20.90--
$180.00Jul 1722.4025.30$23.8512.2%20.884
$195.00Jul 179.6012.90$11.2529.3%--0.71152
$200.00Jul 176.909.50$8.2031.7%1910.60215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 1.1K, top 847)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 172.753.70$3.2329.4%8470.34954
$200.00Jul 176.909.50$8.2031.7%1910.60215
$175.00Jul 1727.1030.50$28.8011.8%20.90--
$180.00Jul 1722.4025.30$23.8512.2%20.884
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 173.106.20$4.6566.7%240.4030
$195.00Jul 171.604.90$3.25101.5%20.298

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 2.57, avg 1.41)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Jul 17$4.97$5.03$4.971.01$204.97
$195.00$200.00Jul 17$3.05$1.95$3.050.64$198.05
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$1.40$3.60$1.402.57$198.60

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 5.25, avg 2.05)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Jul 17$12.60$12.60$2.405.25$192.60
$195.00$200.00Jul 17$3.05$3.05$1.951.56$198.05
$200.00$210.00Jul 17$4.97$4.97$5.030.99$204.97
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$1.40$1.40$3.600.39$198.60

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. 2 found (cheapest 6.31% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$8.20$4.65$12.85$187.15$212.856.31%
$195.00Jul 17$11.25$3.25$14.50$180.50$209.507.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.18% of stock, avg 3.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$195.00Jul 17$3.23$3.25$6.48$188.52$216.48
$210.00$200.00Jul 17$3.23$4.65$7.88$192.12$217.88

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

No iron condor setups found

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 $-1.85, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$180.00$195.001:2Jul 17$1.35$13.65
$200.00$210.001:2Jul 17$1.74$8.26
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$1.85$3.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.35%, avg 1.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$2.750.343.2%1.35%4.53%847954

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. 126 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 $94.00/$97.50) — try a limit near $94.00. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $72.90/$76.10) — try a limit near $72.90; the $135.00 09-18 call last traded $53.43 on 05/05 (now $68.10/$71.40) — try a limit near $68.10. Most tradeable put: the $170.00 12-18 put last traded $9.85 on 06/15 (now $6.00/$10.20) — try a limit near $8.10.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$6.90$9.50$8.20$5.50 06/26$3.00–$10.50$6.90215
$200.00Sep 18$16.10$19.00$17.55$15.99 06/09$11.25–$18.65$16.104
$200.00Dec 18$23.00$27.50$25.25--$19.10–$26.10$23.005
$200.00Jan 15$25.10$29.50$27.30$19.60 05/27$20.75–$28.05$25.107
$210.00Jul 17$2.75$3.70$3.23$3.45 06/22$1.18–$6.10$3.23954
$210.00Sep 18$11.70$14.20$12.95$12.10 06/09$8.00–$14.05$12.105
$210.00Jan 21$40.50$45.50$43.00$33.00 05/26$35.75–$44.25$40.50--
$195.00Jul 17$9.60$12.90$11.25$7.53 06/24$4.85–$13.05$9.60152
$195.00Aug 21$16.30$19.50$17.90$13.84 06/24$11.25–$18.95$16.307
$195.00Sep 18$18.90$22.00$20.45$14.80 05/20$13.65–$21.40$18.902
$190.00Jul 17$13.60$16.70$15.15$15.17 06/11$7.25–$16.65$15.151
$190.00Sep 18$21.80$25.20$23.50$19.00 06/26$16.00–$24.35$21.80352
$190.00Jan 15$31.20$35.00$33.10$28.54 06/09$25.50–$33.35$31.20--
$190.00Aug 21$19.60$22.70$21.15--$13.50–$22.25$19.601
$190.00Dec 18$28.50$33.00$30.75--$23.10–$31.65$28.501
$220.00Jul 17$0.00$2.90$1.45$1.30 06/23$0.28–$3.25$1.309
$220.00Aug 21$5.00$8.50$6.75$4.90 06/25$3.68–$7.40$5.001
$220.00Sep 18$7.90$10.50$9.20$8.02 06/09$5.40–$10.15$8.022
$220.00Dec 18$14.40$18.50$16.45--$11.45–$17.10$14.401
$185.00Jul 17$17.90$20.90$19.40$11.04 05/27$10.55–$20.85$17.90--
$185.00Sep 18$25.10$29.00$27.05$19.00 06/02$18.80–$27.75$25.102
$185.00Dec 18$31.50$36.00$33.75$28.31 06/08$26.00–$34.75$31.505
$185.00Jan 15$34.10$38.00$36.05$23.00 05/28$28.00–$36.50$34.101
$185.00Jan 21$52.50$56.50$54.50$47.35 06/04$45.90–$55.75$52.502
$180.00Jul 17$22.40$25.30$23.85$18.50 06/17$14.25–$25.00$22.404
$180.00Sep 18$28.00$32.10$30.05--$21.60–$31.40$28.002
$180.00Jan 15$37.30$41.00$39.15$34.30 06/10$30.55–$39.55$37.3025
$180.00Jan 21$55.00$59.00$57.00--$48.05–$58.25$55.002
$230.00Jul 17$0.00$2.55$1.27$0.55 06/23$0.48–$2.03$0.555
$230.00Sep 18$4.80$8.00$6.40$7.43 06/12$3.75–$7.50$6.404
$230.00Dec 18$11.40$15.00$13.20--$13.20–$13.20—$11.401
$175.00Sep 18$32.40$36.00$34.20$24.30 06/03$25.00–$35.30$32.404
$175.00Jan 15$40.50$44.50$42.50$38.00 06/09$33.45–$42.90$40.5011
$175.00Jan 21$57.50$62.50$60.00--$50.15–$61.25$57.502
$170.00Sep 18$36.50$40.00$38.25--$28.45–$39.30$36.502
$170.00Jan 15$43.40$48.00$45.70$40.30 06/09$36.05–$46.40$43.405
$170.00Jan 21$60.50$65.50$63.00--$52.85–$63.75$60.501
$170.00Aug 21$34.80$37.80$36.30--$36.30–$37.45$34.801
$240.00Sep 18$2.60$6.40$4.50--$2.45–$5.70$2.601
$240.00Dec 18$8.30$12.50$10.40$5.30 05/05$6.75–$11.25$8.301
$240.00Jan 15$10.30$14.00$12.15$6.10 04/30$8.65–$13.05$10.301
$165.00Sep 18$40.70$44.00$42.35$36.95 06/15$31.85–$43.40$40.702
$165.00Jan 21$63.50$68.50$66.00--$55.00–$66.75$63.501
$160.00Sep 18$45.10$48.20$46.65--$35.50–$47.55$45.102
$160.00Jan 15$50.50$55.00$52.75--$41.90–$53.60$50.501
$160.00Jan 21$66.50$71.50$69.00$54.30 05/26$58.25–$69.75$66.502
$250.00Sep 18$1.05$4.90$2.98$1.30 05/05$2.13–$3.45$1.302
$250.00Jan 15$7.80$11.00$9.40$7.00 06/03$6.80–$10.55$7.802
$150.00Sep 18$54.10$57.20$55.65--$43.25–$56.55$54.101
$150.00Dec 18$57.60$61.50$59.55$45.03 05/05$47.50–$60.40$57.601
$260.00Sep 18$0.05$3.90$1.98$1.70 06/04$1.38–$2.50$1.703
$260.00Jan 15$5.80$9.50$7.65$4.09 05/01$5.50–$8.55$5.80--
$145.00Sep 18$58.70$61.90$60.30--$47.70–$61.10$58.701
$140.00Jul 17$61.80$64.90$63.35$54.00 06/09$48.60–$64.15$61.802
$140.00Jan 15$67.00$71.00$69.00--$56.70–$69.95$67.004
$270.00Sep 18$0.00$3.40$1.70$1.50 06/01$0.73–$2.00$1.502
$270.00Jan 15$4.00$8.00$6.00$6.07 06/09$4.30–$6.95$6.001
$135.00Sep 18$68.10$71.40$69.75$53.43 05/05$56.45–$70.50$68.101
$135.00Jan 15$71.30$75.00$73.15--$59.95–$74.15$71.304
$135.00Jan 21$83.00$87.00$85.00--$72.50–$85.75$83.001
$130.00Sep 18$72.90$76.10$74.50$66.58 06/17$60.90–$75.15$72.902
$130.00Jan 15$75.70$79.50$77.60--$64.10–$78.60$75.701
$280.00Jan 15$2.70$7.00$4.85--$3.45–$4.85$2.701
$125.00Sep 18$77.70$81.10$79.40--$65.50–$80.10$77.7011
$120.00Jan 15$84.50$88.20$86.35--$72.95–$87.60$84.5030
$290.00Dec 18$0.60$4.90$2.75--$2.75–$2.95$0.601
$115.00Sep 18$87.40$90.80$89.10--$74.60–$89.70$87.4012
$115.00Jan 15$89.20$93.00$91.10--$77.65–$92.15$89.201
$110.00Jan 15$94.00$97.50$95.75$82.45 06/02$81.65–$96.70$94.003
$300.00Dec 18$0.05$4.10$2.07--$2.07–$2.50$0.051
$105.00Sep 18$97.20$100.60$98.90--$84.35–$99.60$97.201
$105.00Jan 15$98.50$102.30$100.40--$86.45–$101.45$98.502
$100.00Jan 15$103.20$106.80$105.00--$90.80–$106.05$103.205
$100.00Jan 21$109.50$113.50$111.50--$97.50–$112.25$109.502
$95.00Jan 15$108.00$111.70$109.85--$95.45–$110.70$108.001
$90.00Jan 15$112.80$116.50$114.65--$99.90–$115.45$112.803
$90.00Jan 21$117.50$122.00$119.75--$105.25–$120.25$117.501
PUTS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.10$6.20$4.65--$4.65–$4.65—$3.1030
$195.00Jul 17$1.60$4.90$3.25$5.95 06/22$3.25–$13.55$3.258
$190.00Jul 17$1.10$3.90$2.50$4.57 06/24$2.50–$10.60$2.507
$190.00Sep 18$7.10$11.00$9.05--$9.05–$17.00$7.101
$185.00Jul 17$0.00$3.20$1.60$2.59 06/26$1.60–$8.25$1.604
$185.00Sep 18$5.40$9.40$7.40$17.60 05/08$7.40–$14.45$7.401
$185.00Aug 21$4.10$7.80$5.95--$5.95–$5.95—$4.101
$180.00Jul 17$0.00$2.75$1.38$10.30 05/22$1.38–$6.30$1.386
$180.00Aug 21$3.00$6.50$4.75--$4.75–$4.75—$3.001
$175.00Jul 17$0.00$2.50$1.25$8.00 05/22$1.25–$4.90$1.252
$175.00Sep 18$3.00$7.00$5.00$6.30 06/17$5.00–$10.25$5.002
$170.00Sep 18$2.00$6.00$4.00$7.10 06/18$4.00–$8.60$4.005
$170.00Dec 18$6.00$10.20$8.10$9.85 06/15$8.10–$13.35$8.101
$170.00Jan 21$18.50$23.50$21.00--$21.00–$27.00$18.501
$165.00Sep 18$1.20$5.20$3.20$4.35 06/12$3.20–$7.30$3.209
$165.00Dec 18$4.80$8.90$6.85$8.52 06/24$6.85–$11.60$6.857
$160.00Sep 18$0.55$4.70$2.63--$2.55–$5.70$0.552
$155.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.38–$2.17$0.402
$155.00Sep 18$0.05$4.10$2.07$2.50 06/16$2.03–$4.90$2.074
$155.00Dec 18$2.70$6.90$4.80$9.20 05/21$4.80–$8.50$4.803
$155.00Jan 15$4.10$8.00$6.05$10.16 05/06$5.80–$9.75$6.051
$150.00Jul 17$0.00$2.15$1.08$1.03 06/05$0.38–$1.92$1.031
$150.00Sep 18$0.00$3.70$1.85$1.95 06/16$1.50–$4.15$1.853
$150.00Dec 18$2.00$6.10$4.05$5.42 06/23$4.05–$7.40$4.054
$150.00Jan 15$3.10$7.00$5.05$8.00 06/05$5.05–$8.30$5.051
$145.00Sep 18$0.00$3.30$1.65$1.55 06/16$1.50–$3.55$1.5515
$145.00Dec 18$1.40$5.40$3.40$4.02 06/15$3.40–$6.30$3.401
$145.00Jan 15$2.30$6.50$4.40--$4.30–$7.35$2.301
$140.00Sep 18$0.00$3.10$1.55$2.83 05/28$1.00–$2.68$1.5517
$140.00Dec 18$0.80$4.80$2.80$5.55 05/21$2.80–$5.55$2.801
$135.00Sep 18$0.00$2.85$1.43--$0.85–$2.50--2
$130.00Sep 18$0.00$2.65$1.33$1.30 06/11$0.70–$1.78$1.3019
$125.00Jul 17$0.00$2.15$1.08--$1.08–$1.08—--1
$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$2.85$1.43--$0.78–$1.50--35
$95.00Jan 15$0.00$2.65$1.33--$0.65–$1.80--61
$90.00Dec 18$0.00$2.30$1.15$0.55 06/11$0.48–$1.43$0.551
$90.00Jan 15$0.00$2.55$1.27--$0.50–$1.50--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$3.50--1
$80.00Jan 15$0.00$2.35$1.18--$0.38–$1.30--134
$80.00Jan 21$0.00$5.00$2.50--$1.98–$2.95--1
$70.00Jan 21$0.00$5.00$2.50$1.69 06/10$1.75–$2.80$1.695
$65.00Jan 15$0.00$2.20$1.10--$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$2.15$1.08--$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 1,045
Total Puts 27
Put/Call Ratio 0.03
Net Difference 1,018

Prior's Put/Call Breakdown

Total Calls 1,637
Total Puts 37
Put/Call Ratio 0.02
Net Difference 1,600

Prior 7-Day Put/Call Summary

Total Calls 1,698
Total Puts 64
Average Put/Call Ratio 0.53
Ratio Trend Rising

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