Tour v340
MATX
MATSON INC
$208.90 -0.97%
$210.00 (+0.53%)🌙
as of 07/15 06:12 PM
(7/15 15:06) ◀
|
Wednesday, July 15, 2026 (6:12pm)
January 2026
|
▶ (7/16 15:09)
◀ 7/15 18:12 ▶

Option Volume

Detail
ℹ
Current (07/15) 1
Calls: -- (0%)
Puts: 1 (100%)
Prior (07/14) 73
Calls: 70 (96%)
Puts: 3 (4%)
Current vs Prior -98.63%
Calls: -100.00% (Calls)
Puts: -66.67% (Puts)
Prior 7-Day Total 313
Calls: 251 (80%)
Puts: 62 (20%)
Prior 7-Day Average 44
Calls: 35 (80%)
Puts: 8 (20%)
Current vs Prior 7-Day Avg -97.76%
Calls: -100.00%
Puts: -88.71%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/15) $635
Calls: -- (0%)
Puts: $635 (100%)
Prior (07/14) $38.5K
Calls: $36.7K (95%)
Puts: $1.8K (5%)
Current vs Prior -98.35%
Calls: -100.00%
Puts: -64.53%
Prior 7-Day Total $152.0K
Calls: $120.9K (79%)
Puts: $31.2K (21%)
Prior 7-Day Average $21.7K
Calls: $17.3K (79%)
Puts: $4.5K (21%)
Current vs Prior 7-Day Avg -97.08%
Calls: -100.00%
Puts: -85.74%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 1.00
Prior (07/14) 0.04
Current vs Prior +2233.33%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg +27.34%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/15) 1
Calls: -- (0%)
Puts: 1 (100%)
Prior (07/14) 9,296
Calls: 1,603 (17%)
Puts: 7,693 (83%)
Current vs Prior -99.99%
Prior 7-Day Total 65,398
Calls: 11,740 (18%)
Puts: 53,658 (82%)
Prior 7-Day Average 9,342
Calls: 1,677 (18%)
Puts: 7,665 (82%)
Current vs Prior 7-Day Avg -99.99%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 6.29% | 13.60%6.29% | 13.60%
Prior 6.52% | 13.72%6.52% | 13.72%
Current vs Prior -3.43% | -0.94%-3.42% | -0.94%
Prior 7-Day Avg 7.24% | 14.38%7.24% | 14.38%
Current vs 7-Day Avg -13.10% | -5.43%-13.10% | -5.43%
Prior 7-Day Eod 6.52% | 13.72%6.52% | 13.72%
Current vs 7-Day Eod -3.43% | -0.94%-3.42% | -0.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 58.41% | 23.34%
Calls: 32.65% | 19.88%
Puts: 84.16% | 26.79%
Prior 47.75% | 18.61%
Calls: 68.33% | 24.27%
Puts: 27.18% | 12.94%
Current vs Prior +22.32% | +25.42%
Prior 7-Day Avg 40.35% | 19.95%
Calls: 47.87% | 21.03%
Puts: 32.83% | 18.87%
Current vs 7-Day Avg +44.77% | +16.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 100% of dollar volume in puts ($635) vs calls (--). Light premium activity with dollar volume down 98% vs prior. Below-average activity with volume down 99% vs prior. P/C ratio rising 2233% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
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. -- found (avg delta --, highest --)

No options available for this category

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

No options available for this category

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. -- found (best R:R --, avg --)

No setups found for this strategy

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

No setups found for this strategy

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

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

No strangle setups found

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. -- found (best net $--, -- credits)

No setups found for this strategy

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

No covered call setups found

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. 78 contracts (avg 151 vol/day, 78 traded recently)

MATX averages only 151 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 put: the $170.00 12-18 put last traded $9.85 on 06/15 (now $5.40/$7.30) — try a limit near $6.35.
CALLS (47)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Jul 17$1.10$3.60$2.35$2.20 07/10$1.18–$4.65$2.20--
$210.00Sep 18$12.20$16.20$14.20$13.26 07/09$8.00–$15.20$13.26--
$210.00Jan 21$44.00$48.50$46.25$33.00 05/26$36.75–$47.50$44.00--
$200.00Jul 17$8.50$11.40$9.95$5.40 07/02$3.00–$11.25$8.50--
$200.00Aug 21$15.40$18.80$17.10$15.00 07/06$9.00–$18.25$15.40--
$200.00Sep 18$17.80$21.50$19.65$16.98 07/02$11.25–$20.75$17.80--
$200.00Jan 15$28.40$32.00$30.20$19.60 05/27$20.75–$31.10$28.40--
$220.00Jul 17$0.00$2.30$1.15$1.20 07/06$0.28–$2.25$1.15--
$220.00Aug 21$5.80$8.30$7.05$4.90 06/25$3.68–$7.45$5.80--
$220.00Sep 18$8.00$12.00$10.00$8.02 06/09$5.40–$10.15$8.02--
$220.00Dec 18$16.30$20.00$18.15$11.62 06/29$11.45–$18.75$16.30--
$195.00Jul 17$13.50$16.00$14.75$9.89 07/08$4.85–$16.00$13.50--
$195.00Aug 21$19.00$22.10$20.55$13.84 06/24$11.25–$21.50$19.00--
$195.00Sep 18$21.00$24.70$22.85$14.80 05/20$13.65–$23.90$21.00--
$190.00Jul 17$18.40$20.80$19.60$15.17 06/11$7.25–$20.75$18.40--
$190.00Aug 21$22.30$25.80$24.05$13.95 06/29$13.50–$25.30$22.30--
$190.00Sep 18$24.50$27.90$26.20$19.00 06/26$16.00–$27.30$24.50--
$190.00Dec 18$32.20$35.70$33.95$25.09 06/29$23.10–$34.90$32.20--
$190.00Jan 15$34.40$37.90$36.15$28.54 06/09$25.50–$37.05$34.40--
$230.00Jul 17$0.00$2.15$1.08$0.55 06/23$0.48–$1.65$0.55--
$230.00Sep 18$6.00$8.60$7.30$6.73 07/02$3.75–$7.30$6.73--
$230.00Dec 18$12.40$16.50$14.45$14.00 07/01$9.00–$15.00$14.00--
$185.00Jul 17$23.00$26.00$24.50$11.67 06/29$10.55–$25.60$23.00--
$185.00Sep 18$28.30$31.70$30.00$24.34 07/08$18.80–$31.15$28.30--
$185.00Dec 18$35.30$38.80$37.05$28.31 06/08$26.00–$38.30$35.30--
$185.00Jan 15$37.60$41.00$39.30$23.00 05/28$28.25–$40.25$37.60--
$185.00Jan 21$56.00$61.00$58.50$51.00 07/02$47.00–$59.75$56.00--
$180.00Jul 17$28.20$30.80$29.50$24.00 07/02$14.25–$30.60$28.20--
$180.00Jan 15$41.00$44.50$42.75$34.30 06/10$31.05–$43.60$41.00--
$240.00Dec 18$9.20$13.20$11.20$6.78 06/29$6.75–$11.55$9.20--
$175.00Jul 17$33.00$35.70$34.35$28.20 07/02$18.95–$35.55$33.00--
$175.00Sep 18$36.20$39.80$38.00$24.30 06/03$25.00–$39.35$36.20--
$175.00Jan 15$44.50$48.00$46.25$38.00 06/09$33.80–$47.10$44.50--
$170.00Aug 21$39.40$42.70$41.05$26.80 06/30$26.70–$42.25$39.40--
$170.00Jan 15$48.10$51.50$49.80$40.30 06/09$36.65–$50.70$48.10--
$250.00Jan 15$8.70$12.50$10.60$7.48 06/29$6.80–$11.05$8.70--
$165.00Sep 18$45.30$48.60$46.95$36.95 06/15$32.55–$48.20$45.30--
$160.00Jan 21$70.50$75.50$73.00$54.30 05/26$59.75–$74.25$70.50--
$260.00Sep 18$0.00$3.90$1.95$1.70 06/04$1.38–$2.28$1.70--
$270.00Sep 18$0.00$3.50$1.75$1.50 06/01$0.73–$1.85$1.50--
$270.00Jan 15$4.60$8.50$6.55$6.07 06/09$4.30–$6.80$6.07--
$140.00Jul 17$67.90$70.90$69.40$54.00 06/09$52.20–$70.55$67.90--
$280.00Jan 15$3.20$7.20$5.20$3.90 06/29$3.45–$5.20$3.90--
$130.00Sep 18$78.20$81.80$80.00$66.58 06/17$63.40–$81.75$78.20--
$290.00Dec 18$0.75$4.80$2.78$2.15 06/30$1.68–$2.95$2.15--
$300.00Dec 18$0.30$4.10$2.20$2.20 07/06$1.55–$2.55$2.20--
$110.00Jan 15$99.50$103.10$101.30$82.45 06/02$85.05–$102.85$99.50--
PUTS (31)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$0.00$2.75$1.38$3.30 07/09$1.38–$12.20$1.38--
$195.00Jul 17$0.00$2.45$1.23$4.80 07/02$1.13–$9.25$1.23--
$190.00Jul 17$0.00$2.30$1.15$2.00 07/08$1.13–$6.85$1.15--
$190.00Sep 18$4.00$8.00$6.00$10.00 07/08$6.00–$13.70$6.00--
$185.00Jul 17$0.00$2.20$1.10$1.96 07/01$1.10–$4.80$1.10--
$185.00Aug 21$1.25$3.90$2.58$7.05 07/01$2.58–$9.25$2.58--
$180.00Jul 17$0.00$2.15$1.08$2.04 06/29$0.88–$3.33$1.08--
$180.00Aug 21$0.45$4.50$2.48$5.52 07/01$2.48–$7.40$2.48--
$175.00Jul 17$0.00$2.15$1.08$8.00 05/22$0.80–$2.33$1.08--
$175.00Aug 21$0.05$4.00$2.03$2.72 07/09$2.03–$5.90$2.03--
$175.00Sep 18$1.25$4.50$2.88$6.30 06/17$2.60–$7.75$2.88--
$175.00Jan 21$19.00$24.00$21.50$23.00 07/07$21.25–$26.50$21.50--
$170.00Sep 18$0.20$3.50$1.85$7.10 06/18$1.83–$6.20$1.85--
$170.00Dec 18$5.40$7.30$6.35$9.85 06/15$6.35–$11.00$6.351
$165.00Sep 18$0.00$4.00$2.00$4.35 06/12$2.00–$5.10$2.00--
$165.00Dec 18$3.50$6.90$5.20$8.52 06/24$5.20–$9.50$5.20--
$155.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.38–$1.33$0.40--
$155.00Sep 18$0.00$3.30$1.65$2.50 06/16$1.02–$3.15$1.65--
$155.00Dec 18$1.75$5.80$3.78$9.20 05/21$3.78–$6.95$3.78--
$150.00Jul 17$0.00$2.15$1.08$1.03 06/05$0.38–$1.23$1.03--
$150.00Sep 18$0.00$2.95$1.48$1.95 06/16$1.13–$2.60$1.48--
$150.00Dec 18$1.05$5.10$3.08$5.42 06/23$3.08–$5.60$3.08--
$150.00Jan 15$2.05$6.00$4.03$8.00 06/05$4.03–$6.60$4.03--
$145.00Sep 18$0.00$2.75$1.38$1.55 06/16$1.38–$2.10$1.38--
$145.00Dec 18$0.45$4.70$2.58$4.02 06/15$2.58–$4.95$2.58--
$140.00Sep 18$0.00$2.60$1.30$2.83 05/28$1.00–$1.63$1.30--
$140.00Dec 18$0.05$4.20$2.13$5.55 05/21$2.13–$3.83$2.13--
$130.00Sep 18$0.00$2.40$1.20$1.30 06/11$0.70–$1.50$1.20--
$125.00Jul 17$0.00$2.15$1.08$2.15 07/01$0.35–$1.10$1.08--
$90.00Dec 18$0.00$2.20$1.10$0.55 06/11$0.48–$1.40$0.55--
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$1.75–$2.80$2.12--

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 --
Total Puts 1
Put/Call Ratio 1.00
Net Difference -1

Prior's Put/Call Breakdown

Total Calls 70
Total Puts 3
Put/Call Ratio 0.04
Net Difference 67

Prior 7-Day Put/Call Summary

Total Calls 251
Total Puts 62
Average Put/Call Ratio 0.79
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