Tour v308
MATX
MATSON INC
$206.03 +0.63%
(7/8 18:02) ◀
|
Thursday, July 9, 2026 (6:02pm)
January 2026
|
▶ (7/10 15:06)
◀ 7/9 18:02 ▶

Option Volume

Detail
ℹ
Current (07/09) 122
Calls: 111 (91%)
Puts: 11 (9%)
Prior (07/08) 7
Calls: 3 (43%)
Puts: 4 (57%)
Current vs Prior +1642.86%
Calls: +3600.00% (Calls)
Puts: +175.00% (Puts)
Prior 7-Day Total 2,832
Calls: 2,744 (97%)
Puts: 88 (3%)
Prior 7-Day Average 404
Calls: 392 (97%)
Puts: 12 (3%)
Current vs Prior 7-Day Avg -69.84%
Calls: -71.68%
Puts: -12.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $43.0K
Calls: $40.9K (95%)
Puts: $2.1K (5%)
Prior (07/08) $7.6K
Calls: $4.9K (64%)
Puts: $2.8K (36%)
Current vs Prior +462.43%
Calls: +737.56%
Puts: -23.15%
Prior 7-Day Total $1.64M
Calls: $1.59M (97%)
Puts: $44.5K (3%)
Prior 7-Day Average $234.2K
Calls: $227.8K (97%)
Puts: $6.4K (3%)
Current vs Prior 7-Day Avg -81.64%
Calls: -82.06%
Puts: -66.59%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.10
Prior (07/08) 1.33
Current vs Prior -92.57%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -79.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 9,383
Calls: 1,723 (18%)
Puts: 7,660 (82%)
Prior (07/08) 9,378
Calls: 1,722 (18%)
Puts: 7,656 (82%)
Current vs Prior +0.05%
Prior 7-Day Total 62,920
Calls: 9,485 (15%)
Puts: 53,435 (85%)
Prior 7-Day Average 8,988
Calls: 1,355 (15%)
Puts: 7,633 (85%)
Current vs Prior 7-Day Avg +4.39%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.23% | 14.71%7.23% | 14.71%
Prior 8.04% | 15.00%8.04% | 15.00%
Current vs Prior -9.99% | -1.93%-9.99% | -1.93%
Prior 7-Day Avg 8.32% | 14.79%7.80% | 14.59%
Current vs 7-Day Avg -13.11% | -0.57%-7.25% | +0.77%
Prior 7-Day Eod 8.03% | 15.00%-- | --
Current vs 7-Day Eod -9.99% | -1.93%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 50.63% | 21.91%
Calls: 64.81% | 25.09%
Puts: 36.45% | 18.73%
Prior 50.63% | 21.91%
Calls: 64.81% | 25.09%
Puts: 36.45% | 18.73%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 31.68% | 20.48%
Calls: 33.92% | 21.45%
Puts: 29.43% | 19.52%
Current vs 7-Day Avg +59.82% | +6.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($40.9K) vs puts ($2.1K). Massive premium surge with dollar volume up 462% vs prior. Unusually high activity with volume up 1643% vs prior - elevated interest. Extreme bullish P/C ratio of 0.10 - heavy call buying (111 calls vs 11 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 0.78, highest 0.83)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 1710.8014.20$12.5027.2%--0.83152
$200.00Jul 176.709.60$8.1535.6%--0.73215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 112, top 101)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 172.453.00$2.7320.1%1010.37749
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Jul 170.603.00$1.80133.3%100.2832
$175.00Aug 211.804.70$3.2589.2%10.162

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 6.46, avg 4.19)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$1.60$8.40$1.605.25$211.60
$200.00$210.00Jul 17$5.42$4.58$5.420.85$205.42
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.67$4.33$0.676.46$199.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 6.69, avg 2.05)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$4.35$4.35$0.656.69$199.35
$200.00$210.00Jul 17$5.42$5.42$4.581.18$205.42
$210.00$220.00Jul 17$1.60$1.60$8.400.19$211.60
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.67$0.67$4.330.15$199.33

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 4.83% of stock, avg 5.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$8.15$1.80$9.95$190.05$209.954.83%
$195.00Jul 17$12.50$1.13$13.63$181.37$208.636.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.10% of stock, avg 1.65%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$1.13$1.13$2.26$192.74$222.26
$220.00$200.00Jul 17$1.13$1.80$2.93$197.07$222.93
$210.00$195.00Jul 17$2.73$1.13$3.86$191.14$213.86
$210.00$200.00Jul 17$2.73$1.80$4.53$195.47$214.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.29, avg credit $2.27)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Jul 17$2.27$7.730.29$197.73$212.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.62, cheapest $3.82)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$3.82$6.181.62
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 $-0.46, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$3.80$1.20
$210.00$220.001:2Jul 17$0.47$9.53
$200.00$210.001:2Jul 17$2.69$7.31
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$0.46$4.54

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.19%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$2.450.371.9%1.19%3.12%101749

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. 129 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 $97.10/$100.80) — try a limit near $97.10. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $75.50/$79.30) — try a limit near $75.50; the $140.00 07-17 call last traded $54.00 on 06/09 (now $64.90/$68.30) — try a limit near $64.90. Most tradeable put: the $180.00 08-21 put last traded $5.52 on 07/01 (now $3.00/$4.40) — try a limit near $3.70.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$2.45$3.00$2.73$1.80 07/02$1.18–$6.10$2.45749
$210.00Sep 18$12.10$14.50$13.30$12.10 06/09$8.00–$14.05$12.1015
$210.00Jan 21$42.50$47.00$44.75$33.00 05/26$36.75–$44.75$42.50--
$200.00Jul 17$6.70$9.60$8.15$5.40 07/02$3.00–$10.50$6.70215
$200.00Sep 18$17.30$20.20$18.75$16.98 07/02$11.25–$18.75$17.304
$200.00Dec 18$24.80$28.70$26.75--$19.10–$26.75$24.805
$200.00Jan 15$27.10$30.50$28.80$19.60 05/27$20.75–$28.80$27.107
$200.00Aug 21$14.50$18.00$16.25--$11.55–$16.25$14.501
$195.00Jul 17$10.80$14.20$12.50$11.50 07/01$4.85–$13.05$11.50152
$195.00Aug 21$17.70$21.00$19.35$13.84 06/24$11.25–$19.35$17.707
$195.00Sep 18$19.90$23.70$21.80$14.80 05/20$13.65–$21.80$19.902
$220.00Jul 17$0.00$2.25$1.13$0.45 07/01$0.28–$3.25$0.4510
$220.00Aug 21$5.10$9.00$7.05$4.90 06/25$3.68–$7.40$5.101
$220.00Sep 18$8.00$11.40$9.70$8.02 06/09$5.40–$10.15$8.022
$220.00Dec 18$15.60$19.50$17.55$11.62 06/29$11.45–$17.55$15.601
$190.00Jul 17$15.30$18.80$17.05$15.17 06/11$7.25–$17.05$15.301
$190.00Aug 21$20.70$24.20$22.45$13.95 06/29$13.50–$22.45$20.701
$190.00Sep 18$23.40$27.00$25.20$19.00 06/26$16.00–$25.20$23.40352
$190.00Dec 18$30.50$34.40$32.45$25.09 06/29$23.10–$32.45$30.501
$190.00Jan 15$32.80$36.20$34.50$28.54 06/09$25.50–$34.50$32.80--
$185.00Jul 17$20.10$23.20$21.65$11.67 06/29$10.55–$21.65$20.10--
$185.00Sep 18$26.90$29.90$28.40$19.00 06/02$18.80–$28.40$26.903
$185.00Dec 18$33.80$37.50$35.65$28.31 06/08$26.00–$35.65$33.805
$185.00Jan 15$35.90$39.50$37.70$23.00 05/28$28.25–$37.70$35.901
$185.00Jan 21$54.50$59.50$57.00$51.00 07/02$47.00–$57.00$54.502
$230.00Jul 17$0.00$2.35$1.18$0.55 06/23$0.48–$2.03$0.555
$230.00Sep 18$4.70$8.50$6.60$6.73 07/02$3.75–$7.50$6.604
$230.00Dec 18$11.80$15.00$13.40$14.00 07/01$9.00–$14.15$13.401
$180.00Jul 17$25.00$28.40$26.70$24.00 07/02$14.25–$26.70$25.004
$180.00Sep 18$30.70$34.00$32.35--$21.60–$32.35$30.702
$180.00Jan 15$39.20$42.50$40.85$34.30 06/10$31.05–$40.85$39.2025
$180.00Jan 21$57.00$61.50$59.25--$49.50–$59.25$57.002
$175.00Jul 17$29.90$33.40$31.65$28.20 07/02$18.95–$31.65$29.902
$175.00Sep 18$34.20$37.80$36.00$24.30 06/03$25.00–$36.00$34.204
$175.00Jan 15$42.40$46.00$44.20$38.00 06/09$33.80–$44.20$42.4011
$175.00Jan 21$60.00$64.00$62.00--$51.75–$62.00$60.002
$240.00Sep 18$2.40$6.40$4.40--$2.45–$5.70$2.401
$240.00Dec 18$8.70$12.70$10.70$6.78 06/29$6.75–$11.25$8.701
$240.00Jan 15$10.90$14.50$12.70--$8.65–$13.05$10.901
$170.00Aug 21$37.20$40.00$38.60$26.80 06/30$26.70–$38.60$37.201
$170.00Sep 18$38.80$42.10$40.45--$28.80–$40.45$38.802
$170.00Jan 15$46.00$49.50$47.75$40.30 06/09$36.65–$47.75$46.005
$170.00Jan 21$62.50$67.50$65.00--$54.25–$65.00$62.501
$165.00Sep 18$42.80$46.70$44.75$36.95 06/15$32.55–$44.75$42.802
$165.00Jan 21$65.50$70.50$68.00--$57.25–$68.00$65.501
$250.00Sep 18$1.30$4.90$3.10--$2.13–$3.45$1.302
$250.00Jan 15$8.40$12.00$10.20$7.48 06/29$6.80–$10.55$8.402
$160.00Sep 18$47.60$51.10$49.35--$36.60–$49.35$47.602
$160.00Jan 15$53.60$57.00$55.30--$43.70–$55.30$53.601
$160.00Jan 21$68.50$73.50$71.00$54.30 05/26$59.75–$71.00$68.502
$260.00Sep 18$0.20$4.10$2.15$1.70 06/04$1.38–$2.50$1.703
$150.00Sep 18$56.80$60.00$58.40--$45.35–$58.40$56.801
$150.00Dec 18$59.90$63.80$61.85--$49.50–$61.85$59.901
$145.00Sep 18$61.50$64.90$63.20--$49.75–$63.20$61.501
$270.00Sep 18$0.00$3.30$1.65$1.50 06/01$0.73–$2.00$1.502
$270.00Jan 15$4.60$8.50$6.55$6.07 06/09$4.30–$6.95$6.071
$140.00Jul 17$64.90$68.30$66.60$54.00 06/09$52.20–$66.60$64.902
$140.00Jan 15$70.10$73.50$71.80--$59.05–$71.80$70.104
$135.00Sep 18$71.00$74.50$72.75--$58.90–$72.75$71.001
$135.00Jan 15$74.40$78.00$76.20--$63.15–$76.20$74.404
$135.00Jan 21$85.00$89.50$87.25--$75.20–$87.25$85.001
$280.00Jan 15$3.20$7.00$5.10$3.90 06/29$3.45–$5.55$3.901
$130.00Sep 18$75.50$79.30$77.40$66.58 06/17$63.40–$77.40$75.502
$130.00Jan 15$78.90$82.50$80.70--$67.05–$80.70$78.901
$125.00Sep 18$80.40$84.20$82.30--$68.20–$82.30$80.4011
$290.00Dec 18$0.70$4.60$2.65$2.15 06/30$1.68–$3.50$2.151
$120.00Jan 15$88.00$91.40$89.70--$76.20–$89.70$88.0030
$115.00Sep 18$90.10$93.90$92.00--$77.90–$92.00$90.1012
$115.00Jan 15$92.50$96.00$94.25--$80.45–$94.25$92.501
$300.00Dec 18$0.05$3.90$1.98$1.70 06/30$1.55–$2.55$1.702
$110.00Jan 15$97.10$100.80$98.95$82.45 06/02$85.05–$98.95$97.103
$105.00Sep 18$100.00$103.80$101.90--$87.55–$101.90$100.001
$105.00Jan 15$101.70$105.40$103.55--$89.55–$103.55$101.702
$100.00Jan 15$106.00$110.20$108.10--$94.20–$108.10$106.005
$100.00Jan 21$112.00$116.50$114.25--$100.35–$114.25$112.002
$95.00Jan 15$110.70$114.90$112.80--$98.80–$112.80$110.701
$90.00Jan 15$115.60$119.70$117.65--$103.45–$117.65$115.603
$90.00Jan 21$120.50$124.50$122.50--$108.75–$122.50$120.501
PUTS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.60$3.00$1.80$7.30 07/02$1.80–$13.25$1.8032
$195.00Jul 17$0.00$2.25$1.13$4.80 07/02$1.13–$10.30$1.1310
$190.00Jul 17$0.35$1.90$1.13$4.93 06/30$1.13–$7.95$1.139
$190.00Sep 18$6.70$9.00$7.85--$7.85–$14.85$6.704
$185.00Jul 17$0.00$2.40$1.20$1.96 07/01$1.20–$5.95$1.204
$185.00Aug 21$3.00$6.70$4.85$7.05 07/01$4.85–$9.25$4.851
$185.00Sep 18$4.10$8.20$6.15$17.60 05/08$6.15–$12.80$6.151
$180.00Jul 17$0.00$2.20$1.10$2.04 06/29$0.90–$4.55$1.106
$180.00Aug 21$3.00$4.40$3.70$5.52 07/01$3.70–$7.40$3.701
$175.00Jul 17$0.00$1.60$0.80$8.00 05/22$0.80–$3.35$0.802
$175.00Aug 21$1.80$4.70$3.25$3.80 07/02$2.48–$5.90$3.252
$175.00Sep 18$2.00$5.30$3.65$6.30 06/17$3.65–$9.05$3.652
$175.00Jan 21$20.00$24.50$22.25--$22.25–$23.00$20.001
$170.00Sep 18$1.40$4.40$2.90$7.10 06/18$2.90–$7.40$2.905
$170.00Dec 18$5.50$9.50$7.50$9.85 06/15$7.50–$12.10$7.501
$170.00Jan 21$18.50$23.00$20.75--$20.75–$25.00$18.501
$165.00Sep 18$0.90$3.60$2.25$4.35 06/12$2.25–$6.20$2.259
$165.00Dec 18$4.40$8.40$6.40$8.52 06/24$6.40–$10.35$6.407
$160.00Sep 18$0.40$3.40$1.90--$1.55–$4.85$0.402
$155.00Jul 17$0.00$1.15$0.57$0.40 06/24$0.38–$1.60$0.402
$155.00Sep 18$0.00$2.75$1.38$2.50 06/16$1.38–$3.95$1.384
$155.00Dec 18$2.35$6.60$4.47$9.20 05/21$4.47–$7.55$4.473
$155.00Jan 15$3.70$7.50$5.60$10.16 05/06$5.60–$8.65$5.601
$150.00Jul 17$0.00$1.40$0.70$1.03 06/05$0.38–$1.48$0.701
$150.00Sep 18$0.00$3.50$1.75$1.95 06/16$1.13–$3.13$1.753
$150.00Dec 18$1.65$5.80$3.72$5.42 06/23$3.72–$6.50$3.724
$150.00Jan 15$2.70$6.50$4.60$8.00 06/05$4.60–$7.40$4.601
$145.00Sep 18$0.00$2.80$1.40$1.55 06/16$1.38–$2.85$1.4015
$145.00Dec 18$1.00$5.20$3.10$4.02 06/15$3.10–$5.40$3.101
$145.00Jan 15$2.20$6.00$4.10--$4.10–$6.15$2.201
$140.00Sep 18$0.00$2.95$1.48$2.83 05/28$1.00–$2.32$1.4817
$140.00Dec 18$0.60$4.70$2.65$5.55 05/21$2.65–$4.53$2.651
$135.00Sep 18$0.00$2.75$1.38--$0.85–$2.05--2
$130.00Sep 18$0.00$2.60$1.30$1.30 06/11$0.70–$1.78$1.3019
$125.00Jul 17$0.00$2.15$1.08$2.15 07/01$0.35–$1.10$1.081
$120.00Sep 18$0.00$2.00$1.00--$0.50–$1.58--2
$110.00Sep 18$0.00$1.15$0.57--$0.38–$1.38--1
$105.00Sep 18$0.00$1.15$0.57--$0.38–$1.23--2
$100.00Jan 15$0.00$2.35$1.18--$0.78–$1.50--35
$95.00Jan 15$0.00$2.20$1.10--$0.65–$1.55--61
$90.00Dec 18$0.00$2.25$1.13$0.55 06/11$0.48–$1.43$0.551
$90.00Jan 15$0.00$2.20$1.10--$0.50–$1.43--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$3.13--1
$80.00Jan 15$0.00$2.05$1.02--$0.38–$1.30--134
$80.00Jan 21$0.00$5.00$2.50--$2.05–$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–$1.15--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--$0.80–$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 111
Total Puts 11
Put/Call Ratio 0.10
Net Difference 100

Prior's Put/Call Breakdown

Total Calls 3
Total Puts 4
Put/Call Ratio 1.33
Net Difference -1

Prior 7-Day Put/Call Summary

Total Calls 2,744
Total Puts 88
Average Put/Call Ratio 0.48
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