Tour v309
MATX
MATSON INC
$204.77 -0.61%
$200.50 (-2.09%)🌙
as of 07/10 06:02 PM
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:02pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:02 ▶

Option Volume

Detail
ℹ
Current (07/10) 8
Calls: 8 (100%)
Puts: -- (0%)
Prior (07/09) 122
Calls: 111 (91%)
Puts: 11 (9%)
Current vs Prior -93.44%
Calls: -92.79% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 2,940
Calls: 2,846 (97%)
Puts: 94 (3%)
Prior 7-Day Average 420
Calls: 406 (97%)
Puts: 13 (3%)
Current vs Prior 7-Day Avg -98.10%
Calls: -98.03%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/10) $1.8K
Calls: $1.8K (100%)
Puts: -- (0%)
Prior (07/09) $43.0K
Calls: $40.9K (95%)
Puts: $2.1K (5%)
Current vs Prior -95.91%
Calls: -95.69%
Puts: -100.00%
Prior 7-Day Total $1.67M
Calls: $1.62M (97%)
Puts: $45.5K (3%)
Prior 7-Day Average $238.6K
Calls: $232.1K (97%)
Puts: $6.5K (3%)
Current vs Prior 7-Day Avg -99.26%
Calls: -99.24%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/10) --
Prior (07/09) 0.10
Current vs Prior -100.00%
Prior 7-Day Average 0.41
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/10) 9,290
Calls: 1,619 (17%)
Puts: 7,671 (83%)
Prior (07/09) 9,383
Calls: 1,723 (18%)
Puts: 7,660 (82%)
Current vs Prior -0.99%
Prior 7-Day Total 63,907
Calls: 10,416 (16%)
Puts: 53,491 (84%)
Prior 7-Day Average 9,129
Calls: 1,488 (16%)
Puts: 7,641 (84%)
Current vs Prior 7-Day Avg +1.76%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 7.06% | 14.21%7.06% | 14.21%
Prior 7.23% | 14.71%7.23% | 14.71%
Current vs Prior -2.42% | -3.37%-2.42% | -3.37%
Prior 7-Day Avg 8.17% | 14.86%7.66% | 14.62%
Current vs 7-Day Avg -13.63% | -4.35%-7.83% | -2.81%
Prior 7-Day Eod 7.23% | 14.71%-- | --
Current vs 7-Day Eod -2.42% | -3.37%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 31.71% | 19.81%
Calls: 35.97% | 16.33%
Puts: 27.45% | 23.29%
Prior 50.63% | 21.91%
Calls: 64.81% | 25.09%
Puts: 36.45% | 18.73%
Current vs Prior -37.37% | -9.58%
Prior 7-Day Avg 34.91% | 21.49%
Calls: 39.61% | 22.73%
Puts: 30.21% | 20.26%
Current vs 7-Day Avg -9.18% | -7.83%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.8K) vs puts (--). Light premium activity with dollar volume down 96% vs prior. Below-average activity with volume down 93% vs prior. Put-heavy open interest (7,671 puts vs 1,619 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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 NEUTRAL
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 0.75, highest 0.80)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 179.1012.60$10.8532.3%--0.80152
$200.00Jul 175.708.20$6.9536.0%--0.69215
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 8, top 8)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 171.602.80$2.2054.5%80.32649
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 10.11, avg 5.97)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$0.90$9.10$0.9010.11$210.90
$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$0.65$4.35$0.656.69$199.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 3.55, avg 1.18)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$3.90$3.90$1.103.55$198.90
$200.00$210.00Jul 17$4.75$4.75$5.250.90$204.75
$210.00$220.00Jul 17$0.90$0.90$9.100.10$210.90
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.65$0.65$4.350.15$199.35

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 4.40% of stock, avg 5.19%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$6.95$2.05$9.00$191.00$209.004.40%
$195.00Jul 17$10.85$1.40$12.25$182.75$207.255.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.32% of stock, avg 1.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$1.30$1.40$2.70$192.30$222.70
$220.00$200.00Jul 17$1.30$2.05$3.35$196.65$223.35
$210.00$195.00Jul 17$2.20$1.40$3.60$191.40$213.60
$210.00$200.00Jul 17$2.20$2.05$4.25$195.75$214.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.18, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Jul 17$1.55$8.450.18$198.45$211.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.60, cheapest $3.85)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$3.85$6.151.60
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 $-0.40, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Jul 17-$0.40$9.60
$195.00$200.001:2Jul 17-$3.05$1.95
$200.00$210.001:2Jul 17$2.55$7.45
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$0.75$4.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.78%, avg 0.78%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$1.600.322.5%0.78%3.34%8649

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 $95.50/$99.00) — try a limit near $95.50. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $73.90/$77.40) — try a limit near $73.90; the $140.00 07-17 call last traded $54.00 on 06/09 (now $63.00/$66.50) — try a limit near $63.00. Most tradeable put: the $170.00 12-18 put last traded $9.85 on 06/15 (now $5.80/$8.60) — try a limit near $7.20.
CALLS (78)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$5.70$8.20$6.95$5.40 07/02$3.00–$10.50$5.70215
$200.00Sep 18$16.10$19.20$17.65$16.98 07/02$11.25–$18.75$16.984
$200.00Dec 18$24.00$27.50$25.75--$19.10–$26.75$24.005
$200.00Jan 15$26.30$29.40$27.85$19.60 05/27$20.75–$28.80$26.307
$200.00Aug 21$13.50$16.20$14.85--$11.55–$16.25$13.501
$210.00Jul 17$1.60$2.80$2.20$1.80 07/02$1.18–$6.10$1.80649
$210.00Sep 18$11.30$14.40$12.85$12.10 06/09$8.00–$14.05$12.1011
$210.00Jan 21$42.00$46.00$44.00$33.00 05/26$36.75–$44.75$42.00--
$195.00Jul 17$9.10$12.60$10.85$11.50 07/01$4.85–$13.05$10.85152
$195.00Aug 21$16.30$19.40$17.85$13.84 06/24$11.25–$19.35$16.307
$195.00Sep 18$18.90$22.20$20.55$14.80 05/20$13.65–$21.80$18.902
$190.00Jul 17$13.60$17.10$15.35$15.17 06/11$7.25–$17.05$15.171
$190.00Aug 21$19.70$22.90$21.30$13.95 06/29$13.50–$22.45$19.701
$190.00Sep 18$22.10$25.30$23.70$19.00 06/26$16.00–$25.20$22.10352
$190.00Dec 18$29.60$33.10$31.35$25.09 06/29$23.10–$32.45$29.601
$190.00Jan 15$31.90$35.00$33.45$28.54 06/09$25.50–$34.50$31.90--
$220.00Jul 17$0.00$2.60$1.30$0.45 07/01$0.28–$3.25$0.4510
$220.00Aug 21$4.60$7.50$6.05$4.90 06/25$3.68–$7.40$4.901
$220.00Sep 18$7.10$10.50$8.80$8.02 06/09$5.40–$10.15$8.022
$220.00Dec 18$14.90$18.20$16.55$11.62 06/29$11.45–$17.55$14.901
$185.00Jul 17$18.30$21.70$20.00$11.67 06/29$10.55–$21.65$18.30--
$185.00Sep 18$25.50$28.70$27.10$19.00 06/02$18.80–$28.40$25.503
$185.00Dec 18$32.60$36.30$34.45$28.31 06/08$26.00–$35.65$32.605
$185.00Jan 15$35.00$38.00$36.50$23.00 05/28$28.25–$37.70$35.001
$185.00Jan 21$53.00$57.50$55.25$51.00 07/02$47.00–$57.00$53.002
$180.00Jul 17$23.40$26.60$25.00$24.00 07/02$14.25–$26.70$24.004
$180.00Sep 18$29.30$32.40$30.85--$21.60–$32.35$29.302
$180.00Jan 15$38.10$41.40$39.75$34.30 06/10$31.05–$40.85$38.1025
$180.00Jan 21$56.00$60.00$58.00--$49.50–$59.25$56.002
$230.00Jul 17$0.00$2.30$1.15$0.55 06/23$0.48–$2.03$0.555
$230.00Sep 18$4.20$7.80$6.00$6.73 07/02$3.75–$7.50$6.004
$230.00Dec 18$11.30$14.60$12.95$14.00 07/01$9.00–$14.15$12.951
$175.00Jul 17$28.00$31.50$29.75$28.20 07/02$18.95–$31.65$28.202
$175.00Sep 18$33.30$36.30$34.80$24.30 06/03$25.00–$36.00$33.304
$175.00Jan 15$41.50$44.50$43.00$38.00 06/09$33.80–$44.20$41.5011
$175.00Jan 21$58.50$63.00$60.75--$51.75–$62.00$58.502
$170.00Aug 21$36.00$38.80$37.40$26.80 06/30$26.70–$38.60$36.001
$170.00Sep 18$36.80$40.30$38.55--$28.80–$40.45$36.802
$170.00Jan 15$44.70$48.00$46.35$40.30 06/09$36.65–$47.75$44.705
$170.00Jan 21$61.50$65.50$63.50--$54.25–$65.00$61.501
$240.00Sep 18$1.85$5.40$3.63--$2.45–$5.70$1.851
$240.00Dec 18$8.10$11.60$9.85$6.78 06/29$6.75–$11.25$8.101
$240.00Jan 15$10.00$13.70$11.85--$8.65–$13.05$10.001
$165.00Sep 18$41.20$44.70$42.95$36.95 06/15$32.55–$44.75$41.202
$165.00Jan 21$64.50$68.50$66.50--$57.25–$68.00$64.501
$160.00Sep 18$46.20$49.10$47.65--$36.60–$49.35$46.202
$160.00Jan 15$52.20$55.50$53.85--$43.70–$55.30$52.201
$160.00Jan 21$67.50$71.50$69.50$54.30 05/26$59.75–$71.00$67.502
$250.00Sep 18$0.90$4.60$2.75--$2.13–$3.45$0.902
$250.00Jan 15$7.50$11.20$9.35$7.48 06/29$6.80–$10.55$7.502
$150.00Sep 18$55.50$58.30$56.90--$45.35–$58.40$55.501
$150.00Dec 18$58.70$62.20$60.45--$49.50–$61.85$58.701
$260.00Sep 18$0.30$3.50$1.90$1.70 06/04$1.38–$2.50$1.703
$145.00Sep 18$60.30$63.00$61.65--$49.75–$63.20$60.301
$140.00Jul 17$63.00$66.50$64.75$54.00 06/09$52.20–$66.60$63.002
$140.00Jan 15$68.60$72.00$70.30--$59.05–$71.80$68.604
$270.00Sep 18$0.00$3.10$1.55$1.50 06/01$0.73–$2.00$1.502
$270.00Jan 15$4.00$7.60$5.80$6.07 06/09$4.30–$6.95$5.801
$135.00Sep 18$69.00$72.60$70.80--$58.90–$72.75$69.001
$135.00Jan 15$73.00$76.50$74.75--$63.15–$76.20$73.004
$135.00Jan 21$84.00$88.00$86.00--$75.20–$87.25$84.001
$130.00Sep 18$73.90$77.40$75.65$66.58 06/17$63.40–$77.40$73.902
$130.00Jan 15$77.40$80.90$79.15--$67.05–$80.70$77.401
$280.00Jan 15$2.50$6.40$4.45$3.90 06/29$3.45–$5.55$3.901
$125.00Sep 18$78.80$82.30$80.55--$68.20–$82.30$78.8011
$120.00Jan 15$86.40$89.90$88.15--$76.20–$89.70$86.4030
$290.00Dec 18$0.40$4.60$2.50$2.15 06/30$1.68–$3.50$2.151
$115.00Sep 18$88.60$92.10$90.35--$77.90–$92.00$88.6012
$115.00Jan 15$90.90$94.40$92.65--$80.45–$94.25$90.901
$110.00Jan 15$95.50$99.00$97.25$82.45 06/02$85.05–$98.95$95.503
$300.00Dec 18$0.10$4.10$2.10$1.70 06/30$1.55–$2.55$1.702
$105.00Sep 18$98.70$101.90$100.30--$87.55–$101.90$98.701
$105.00Jan 15$100.20$103.70$101.95--$89.55–$103.55$100.202
$100.00Jan 15$104.90$108.30$106.60--$94.20–$108.10$104.905
$100.00Jan 21$110.50$115.00$112.75--$100.35–$114.25$110.502
$95.00Jan 15$109.60$113.10$111.35--$98.80–$112.80$109.601
$90.00Jan 15$114.30$118.10$116.20--$103.45–$117.65$114.303
$90.00Jan 21$119.00$123.00$121.00--$108.75–$122.50$119.001
PUTS (51)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.50$3.60$2.05$7.30 07/02$1.80–$12.20$2.0542
$195.00Jul 17$0.00$2.80$1.40$4.80 07/02$1.13–$9.25$1.4010
$190.00Jul 17$0.00$2.65$1.33$4.93 06/30$1.13–$6.85$1.339
$190.00Sep 18$5.90$9.50$7.70--$7.70–$13.70$5.904
$185.00Jul 17$0.00$2.35$1.18$1.96 07/01$1.18–$4.80$1.184
$185.00Aug 21$2.40$5.50$3.95$7.05 07/01$3.95–$9.25$3.951
$185.00Sep 18$4.30$7.20$5.75$17.60 05/08$5.75–$11.25$5.751
$180.00Jul 17$0.00$2.20$1.10$2.04 06/29$0.90–$3.33$1.106
$180.00Aug 21$1.85$4.30$3.08$5.52 07/01$3.08–$7.40$3.081
$175.00Jul 17$0.00$2.15$1.08$8.00 05/22$0.80–$2.68$1.082
$175.00Aug 21$0.70$4.20$2.45$3.80 07/02$2.45–$5.90$2.453
$175.00Sep 18$2.00$4.80$3.40$6.30 06/17$3.40–$7.75$3.402
$175.00Jan 21$20.50$24.50$22.50--$22.25–$23.00$20.501
$170.00Sep 18$1.45$3.90$2.68$7.10 06/18$2.68–$6.20$2.685
$170.00Dec 18$5.80$8.60$7.20$9.85 06/15$7.20–$11.00$7.201
$170.00Jan 21$18.50$23.00$20.75--$20.75–$24.50$18.501
$165.00Sep 18$0.60$4.40$2.50$4.35 06/12$2.25–$5.25$2.509
$165.00Dec 18$4.90$8.50$6.70$8.52 06/24$6.40–$9.50$6.707
$160.00Sep 18$0.05$2.40$1.22--$1.22–$4.08$0.052
$155.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.38–$1.33$0.402
$155.00Sep 18$0.00$2.05$1.02$2.50 06/16$1.02–$3.45$1.024
$155.00Dec 18$2.70$6.70$4.70$9.20 05/21$4.47–$6.95$4.703
$155.00Jan 15$3.90$7.50$5.70$10.16 05/06$5.60–$7.80$5.701
$150.00Jul 17$0.00$2.15$1.08$1.03 06/05$0.38–$1.25$1.031
$150.00Sep 18$0.00$3.30$1.65$1.95 06/16$1.13–$2.80$1.653
$150.00Dec 18$1.95$5.90$3.93$5.42 06/23$3.72–$5.65$3.934
$150.00Jan 15$2.90$6.50$4.70$8.00 06/05$4.60–$6.60$4.701
$145.00Sep 18$0.00$3.10$1.55$1.55 06/16$1.38–$2.50$1.5515
$145.00Dec 18$1.25$5.20$3.23$4.02 06/15$3.10–$4.95$3.231
$145.00Jan 15$2.15$6.00$4.08--$4.08–$5.55$2.151
$140.00Sep 18$0.00$2.80$1.40$2.83 05/28$1.00–$2.08$1.4017
$140.00Dec 18$0.60$4.70$2.65$5.55 05/21$2.65–$3.88$2.651
$135.00Sep 18$0.00$2.65$1.33--$0.85–$1.83--2
$130.00Sep 18$0.00$2.45$1.23$1.30 06/11$0.70–$1.78$1.2319
$125.00Jul 17$0.00$2.15$1.08$2.15 07/01$0.35–$1.10$1.081
$120.00Sep 18$0.00$2.30$1.15--$0.50–$1.43--2
$110.00Sep 18$0.00$1.85$0.93--$0.38–$1.27--1
$105.00Sep 18$0.00$1.35$0.68--$0.38–$1.23--2
$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–$1.50--61
$90.00Dec 18$0.00$2.25$1.13$0.55 06/11$0.48–$1.40$0.551
$90.00Jan 15$0.00$2.50$1.25--$0.50–$1.43--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$3.13--1
$80.00Jan 15$0.00$2.30$1.15--$0.38–$1.27--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$1.95$0.98--$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–$1.13--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–$1.10--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 8
Total Puts --
Put/Call Ratio --
Net Difference 8

Prior's Put/Call Breakdown

Total Calls 111
Total Puts 11
Put/Call Ratio 0.10
Net Difference 100

Prior 7-Day Put/Call Summary

Total Calls 2,846
Total Puts 94
Average Put/Call Ratio 0.41
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