Tour v292
MATX
MATSON INC
$204.53 +0.49%
(7/6 15:06) ◀
|
Monday, July 6, 2026 (6:02pm)
January 2026
|
▶ (7/7 15:06)
◀ 7/6 18:02 ▶

Option Volume

Detail
ℹ
Current (07/06) 46
Calls: 45 (98%)
Puts: 1 (2%)
Prior (07/02) 1,072
Calls: 1,045 (97%)
Puts: 27 (3%)
Current vs Prior -95.71%
Calls: -95.69% (Calls)
Puts: -96.30% (Puts)
Prior 7-Day Total 2,795
Calls: 2,712 (97%)
Puts: 83 (3%)
Prior 7-Day Average 399
Calls: 387 (97%)
Puts: 11 (3%)
Current vs Prior 7-Day Avg -88.48%
Calls: -88.38%
Puts: -91.57%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $25.3K
Calls: $24.9K (99%)
Puts: $335 (1%)
Prior (07/02) $460.8K
Calls: $448.6K (97%)
Puts: $12.2K (3%)
Current vs Prior -94.51%
Calls: -94.44%
Puts: -97.26%
Prior 7-Day Total $1.62M
Calls: $1.58M (98%)
Puts: $39.8K (2%)
Prior 7-Day Average $231.2K
Calls: $225.5K (98%)
Puts: $5.7K (2%)
Current vs Prior 7-Day Avg -89.07%
Calls: -88.94%
Puts: -94.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.02
Prior (07/02) 0.03
Current vs Prior -13.99%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -95.48%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 9,393
Calls: 1,740 (19%)
Puts: 7,653 (81%)
Prior (07/02) 9,560
Calls: 1,912 (20%)
Puts: 7,648 (80%)
Current vs Prior -1.75%
Prior 7-Day Total 51,556
Calls: 5,889 (11%)
Puts: 45,667 (89%)
Prior 7-Day Average 8,592
Calls: 981 (11%)
Puts: 7,611 (89%)
Current vs Prior 7-Day Avg +9.31%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.51% | 15.03%8.51% | 15.03%
Prior 8.92% | 15.35%-- | --
Current vs Prior -4.60% | -2.08%-- | --
Prior 7-Day Avg 8.70% | 14.77%-- | --
Current vs 7-Day Avg -2.27% | +1.79%-- | --
Prior 7-Day Eod 8.92% | 15.35%-- | --
Current vs 7-Day Eod -4.60% | -2.08%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.20% | 19.82%
Calls: 43.24% | 21.91%
Puts: 31.16% | 17.74%
Prior 38.11% | 25.84%
Calls: 35.65% | 24.42%
Puts: 40.56% | 27.27%
Current vs Prior -2.39% | -23.30%
Prior 7-Day Avg 26.17% | 17.82%
Calls: 26.47% | 18.17%
Puts: 25.88% | 17.46%
Current vs 7-Day Avg +42.13% | +11.24%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 99% of dollar volume in calls ($24.9K) vs puts ($335). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 96% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (45 calls vs 1 puts).

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. 2 found (avg delta 0.67, highest 0.73)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1710.1013.10$11.6025.9%--0.73152
$200.00Jul 176.609.50$8.0536.0%--0.62215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 33, top 32)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 172.703.90$3.3036.4%320.35780
$220.00Jul 170.201.85$1.03160.2%10.149
PUTS (0)
No puts meet the criteria

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 3.41, avg 2.59)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$2.27$7.73$2.273.41$212.27
$200.00$210.00Jul 17$4.75$5.25$4.751.11$204.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$1.18$3.82$1.183.24$198.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.45, avg 0.99)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$3.55$3.55$1.452.45$198.55
$200.00$210.00Jul 17$4.75$4.75$5.250.90$204.75
$210.00$220.00Jul 17$2.27$2.27$7.730.29$212.27
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$1.18$1.18$3.820.31$198.82

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 5.96% of stock, avg 6.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$8.05$4.15$12.20$187.80$212.205.96%
$195.00Jul 17$11.60$2.97$14.57$180.43$209.577.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.96% of stock, avg 2.80%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$1.03$2.97$4.00$191.00$224.00
$220.00$200.00Jul 17$1.03$4.15$5.18$194.82$225.18
$210.00$195.00Jul 17$3.30$2.97$6.27$188.73$216.27
$210.00$200.00Jul 17$3.30$4.15$7.45$192.55$217.45

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.53, avg credit $3.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Jul 17$3.45$6.550.53$196.55$213.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.03, cheapest $2.48)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$2.48$7.523.03
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 $-1.79, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$4.50$0.50
$210.00$220.001:2Jul 17$1.24$8.76
$200.00$210.001:2Jul 17$1.45$8.55
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$1.79$3.21

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.32%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$2.700.352.7%1.32%3.99%32780
$220.00Jul 17$0.200.147.6%0.10%7.66%19

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. 127 contracts (avg 162 vol/day, 77 traded recently)

MATX averages only 162 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 $95.40/$98.40) — try a limit near $95.40. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $73.90/$77.00) — try a limit near $73.90; the $140.00 07-17 call last traded $54.00 on 06/09 (now $62.90/$65.90) — try a limit near $62.90. Most tradeable put: the $170.00 12-18 put last traded $9.85 on 06/15 (now $6.60/$9.30) — try a limit near $7.95.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$6.60$9.50$8.05$5.40 07/02$3.00–$10.50$6.60215
$200.00Sep 18$15.90$18.70$17.30$16.98 07/02$11.25–$18.65$16.984
$200.00Dec 18$23.70$27.00$25.35--$19.10–$26.10$23.705
$200.00Jan 15$25.80$29.20$27.50$19.60 05/27$20.75–$28.05$25.807
$210.00Jul 17$2.70$3.90$3.30$1.80 07/02$1.18–$6.10$2.70780
$210.00Sep 18$11.00$14.20$12.60$12.10 06/09$8.00–$14.05$12.105
$210.00Jan 21$41.50$45.50$43.50$33.00 05/26$35.75–$44.25$41.50--
$195.00Jul 17$10.10$13.10$11.60$11.50 07/01$4.85–$13.05$11.50152
$195.00Aug 21$16.30$18.90$17.60$13.84 06/24$11.25–$18.95$16.307
$195.00Sep 18$18.80$22.00$20.40$14.80 05/20$13.65–$21.40$18.802
$190.00Jul 17$14.10$17.20$15.65$15.17 06/11$7.25–$16.65$15.171
$190.00Aug 21$19.80$22.50$21.15$13.95 06/29$13.50–$22.25$19.801
$190.00Sep 18$22.00$25.20$23.60$19.00 06/26$16.00–$24.35$22.00352
$190.00Dec 18$29.30$32.50$30.90$25.09 06/29$23.10–$31.65$29.301
$190.00Jan 15$31.40$34.50$32.95$28.54 06/09$25.50–$33.35$31.40--
$220.00Jul 17$0.20$1.85$1.03$0.45 07/01$0.28–$3.25$0.459
$220.00Aug 21$4.60$7.30$5.95$4.90 06/25$3.68–$7.40$4.901
$220.00Sep 18$7.10$10.10$8.60$8.02 06/09$5.40–$10.15$8.022
$220.00Dec 18$14.60$18.10$16.35$11.62 06/29$11.45–$17.35$14.601
$185.00Jul 17$18.60$21.80$20.20$11.67 06/29$10.55–$20.85$18.60--
$185.00Sep 18$25.60$28.50$27.05$19.00 06/02$18.80–$27.75$25.602
$185.00Dec 18$32.40$35.50$33.95$28.31 06/08$26.00–$34.75$32.405
$185.00Jan 15$34.40$37.50$35.95$23.00 05/28$28.00–$36.50$34.401
$185.00Jan 21$53.00$57.00$55.00$51.00 07/02$45.90–$55.75$53.002
$180.00Jul 17$23.20$26.50$24.85$24.00 07/02$14.25–$25.00$24.004
$180.00Sep 18$29.30$32.30$30.80--$21.60–$31.40$29.302
$180.00Jan 15$37.60$40.70$39.15$34.30 06/10$30.55–$39.55$37.6025
$180.00Jan 21$55.50$59.50$57.50--$48.05–$58.25$55.502
$230.00Jul 17$0.00$1.80$0.90$0.55 06/23$0.48–$2.03$0.555
$230.00Sep 18$4.70$7.90$6.30$6.73 07/02$3.75–$7.50$6.304
$230.00Dec 18$11.10$14.60$12.85$14.00 07/01$9.00–$14.15$12.851
$175.00Jul 17$28.10$30.90$29.50$28.20 07/02$18.60–$29.70$28.202
$175.00Sep 18$33.30$36.00$34.65$24.30 06/03$25.00–$35.30$33.304
$175.00Jan 15$41.00$44.00$42.50$38.00 06/09$33.45–$42.90$41.0011
$175.00Jan 21$58.50$62.50$60.50--$50.50–$61.25$58.502
$170.00Aug 21$35.60$38.50$37.05$26.80 06/30$26.70–$37.45$35.601
$170.00Sep 18$37.50$40.00$38.75--$28.45–$39.30$37.502
$170.00Jan 15$44.50$47.40$45.95$40.30 06/09$36.20–$46.40$44.505
$170.00Jan 21$61.50$65.00$63.25--$52.85–$63.75$61.501
$240.00Sep 18$3.00$5.10$4.05--$2.45–$5.70$3.001
$240.00Dec 18$8.30$11.90$10.10$6.78 06/29$6.75–$11.25$8.301
$240.00Jan 15$10.10$13.90$12.00--$8.65–$13.05$10.101
$165.00Sep 18$41.70$44.50$43.10$36.95 06/15$32.00–$43.40$41.702
$165.00Jan 21$64.00$68.00$66.00--$55.45–$66.75$64.001
$160.00Sep 18$46.10$48.50$47.30--$35.50–$47.55$46.102
$160.00Jan 15$52.10$55.70$53.90--$42.50–$53.90$52.101
$160.00Jan 21$67.00$71.00$69.00$54.30 05/26$58.25–$69.75$67.002
$250.00Sep 18$1.00$4.50$2.75--$2.13–$3.45$1.002
$250.00Jan 15$7.50$11.50$9.50$7.48 06/29$6.80–$10.55$7.502
$150.00Sep 18$55.10$58.20$56.65--$43.25–$56.65$55.101
$150.00Dec 18$58.60$61.50$60.05--$47.50–$60.40$58.601
$260.00Sep 18$0.25$3.80$2.03$1.70 06/04$1.38–$2.50$1.703
$145.00Sep 18$59.70$62.60$61.15--$47.70–$61.15$59.701
$140.00Jul 17$62.90$65.90$64.40$54.00 06/09$49.25–$64.40$62.902
$140.00Jan 15$68.50$71.60$70.05--$56.70–$70.05$68.504
$270.00Sep 18$0.00$3.10$1.55$1.50 06/01$0.73–$2.00$1.502
$270.00Jan 15$4.20$7.70$5.95$6.07 06/09$4.30–$6.95$5.951
$135.00Sep 18$69.10$72.20$70.65--$56.45–$70.65$69.101
$135.00Jan 15$72.80$75.70$74.25--$60.60–$74.25$72.804
$135.00Jan 21$83.50$87.50$85.50--$72.50–$85.75$83.501
$130.00Sep 18$73.90$77.00$75.45$66.58 06/17$60.95–$75.45$73.902
$130.00Jan 15$77.20$80.20$78.70--$64.80–$78.70$77.201
$280.00Jan 15$2.50$6.30$4.40$3.90 06/29$3.45–$5.55$3.901
$125.00Sep 18$78.70$81.90$80.30--$65.55–$80.30$78.7011
$120.00Jan 15$86.20$89.10$87.65--$73.30–$87.65$86.2030
$290.00Dec 18$0.50$4.40$2.45$2.15 06/30$1.68–$3.50$2.151
$115.00Sep 18$88.40$91.60$90.00--$74.60–$90.00$88.4012
$115.00Jan 15$90.80$93.70$92.25--$77.65–$92.25$90.801
$110.00Jan 15$95.40$98.40$96.90$82.45 06/02$82.00–$96.90$95.403
$300.00Dec 18$0.05$3.80$1.92$1.70 06/30$1.55–$2.55$1.701
$105.00Sep 18$98.10$101.40$99.75--$84.35–$99.75$98.101
$105.00Jan 15$100.00$103.10$101.55--$86.45–$101.55$100.002
$100.00Jan 15$104.70$107.90$106.30--$90.80–$106.30$104.705
$100.00Jan 21$110.50$114.00$112.25--$97.75–$112.25$110.502
$95.00Jan 15$109.40$112.70$111.05--$95.65–$111.05$109.401
$90.00Jan 15$114.10$117.50$115.80--$99.90–$115.80$114.103
$90.00Jan 21$118.50$122.00$120.25--$105.75–$120.25$118.501
PUTS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.10$5.20$4.15$7.30 07/02$4.15–$16.85$4.1532
$195.00Jul 17$2.05$3.90$2.97$4.80 07/02$2.97–$13.55$2.9710
$190.00Jul 17$0.05$3.70$1.88$4.93 06/30$1.88–$10.60$1.887
$190.00Sep 18$7.40$10.40$8.90--$8.90–$17.00$7.401
$185.00Jul 17$0.00$2.45$1.23$1.96 07/01$1.23–$8.25$1.234
$185.00Aug 21$3.70$7.10$5.40$7.05 07/01$5.40–$9.25$5.401
$185.00Sep 18$5.80$8.80$7.30$17.60 05/08$7.30–$14.45$7.301
$180.00Jul 17$0.00$2.60$1.30$2.04 06/29$1.30–$6.30$1.306
$180.00Aug 21$3.60$5.70$4.65$5.52 07/01$4.65–$7.40$4.651
$175.00Jul 17$0.00$1.75$0.88$8.00 05/22$0.88–$4.90$0.882
$175.00Aug 21$2.70$4.00$3.35$3.80 07/02$3.35–$5.90$3.351
$175.00Sep 18$3.60$5.90$4.75$6.30 06/17$4.75–$10.25$4.752
$170.00Sep 18$2.20$4.80$3.50$7.10 06/18$3.50–$8.60$3.505
$170.00Dec 18$6.60$9.30$7.95$9.85 06/15$7.95–$12.95$7.951
$170.00Jan 21$18.50$23.00$20.75--$20.75–$27.00$18.501
$165.00Sep 18$1.40$4.90$3.15$4.35 06/12$3.15–$7.30$3.159
$165.00Dec 18$5.20$8.30$6.75$8.52 06/24$6.75–$11.60$6.757
$160.00Sep 18$0.75$4.30$2.53--$2.53–$5.70$0.752
$155.00Jul 17$0.00$1.35$0.68$0.40 06/24$0.38–$2.17$0.402
$155.00Sep 18$0.20$3.40$1.80$2.50 06/16$1.80–$4.90$1.804
$155.00Dec 18$3.10$6.90$5.00$9.20 05/21$4.80–$8.50$5.003
$155.00Jan 15$4.10$7.90$6.00$10.16 05/06$5.80–$9.75$6.001
$150.00Jul 17$0.00$1.35$0.68$1.03 06/05$0.38–$1.92$0.681
$150.00Sep 18$0.35$3.80$2.07$1.95 06/16$1.50–$4.00$1.953
$150.00Dec 18$2.30$6.10$4.20$5.42 06/23$4.05–$7.40$4.204
$150.00Jan 15$3.20$7.00$5.10$8.00 06/05$5.05–$8.30$5.101
$145.00Sep 18$0.20$3.40$1.80$1.55 06/16$1.50–$3.55$1.5515
$145.00Dec 18$1.55$5.50$3.53$4.02 06/15$3.40–$6.20$3.531
$145.00Jan 15$2.45$6.00$4.22--$4.22–$7.35$2.451
$140.00Sep 18$0.00$2.65$1.33$2.83 05/28$1.00–$2.63$1.3317
$140.00Dec 18$0.90$4.90$2.90$5.55 05/21$2.80–$5.55$2.901
$135.00Sep 18$0.00$2.85$1.43--$0.85–$2.05--2
$130.00Sep 18$0.00$2.30$1.15$1.30 06/11$0.70–$1.78$1.1519
$125.00Jul 17$0.00$2.20$1.10$2.15 07/01$0.35–$1.10$1.101
$120.00Sep 18$0.00$1.35$0.68--$0.50–$1.58--2
$110.00Sep 18$0.00$1.60$0.80--$0.38–$1.50--1
$105.00Sep 18$0.00$1.95$0.98--$0.38–$1.30--2
$100.00Jan 15$0.00$2.90$1.45--$0.78–$1.50--35
$95.00Jan 15$0.00$2.70$1.35--$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–$3.45--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$2.12 07/01$1.75–$2.80$2.125
$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--$0.68–$1.18--5.2K
$55.00Jan 21$0.00$5.00$2.50--$1.55–$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 45
Total Puts 1
Put/Call Ratio 0.02
Net Difference 44

Prior's Put/Call Breakdown

Total Calls 1,045
Total Puts 27
Put/Call Ratio 0.03
Net Difference 1,018

Prior 7-Day Put/Call Summary

Total Calls 2,712
Total Puts 83
Average Put/Call Ratio 0.49
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