NEW Tour v246
MATX
MATSON INC
$192.23 -1.16%
(6/29 18:03) ◀
|
Tuesday, June 30, 2026 (3:05pm)
January 2026
|
▶
◀ 6/30 15:06

Option Volume

Detail
ℹ
Current (06/30 3:05pm) 6
Calls: 5 (83%)
Puts: 1 (17%)
Prior (06/29) 11
Calls: 6 (55%)
Puts: 5 (45%)
Current vs Prior -45.45%
Calls: -16.67% (Calls)
Puts: -80.00% (Puts)
Prior 7-Day Total 312
Calls: 280 (90%)
Puts: 32 (10%)
Prior 7-Day Average 44
Calls: 40 (90%)
Puts: 4 (10%)
Current vs Prior 7-Day Avg -86.54%
Calls: -87.50%
Puts: -78.12%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 3:05pm) $6.3K
Calls: $5.8K (93%)
Puts: $470 (7%)
Prior (06/29) $8.4K
Calls: $7.3K (86%)
Puts: $1.2K (14%)
Current vs Prior -25.31%
Calls: -19.78%
Puts: -59.76%
Prior 7-Day Total $315.3K
Calls: $302.2K (96%)
Puts: $13.1K (4%)
Prior 7-Day Average $45.0K
Calls: $43.2K (96%)
Puts: $1.9K (4%)
Current vs Prior 7-Day Avg -85.99%
Calls: -86.47%
Puts: -74.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:05pm) 0.20
Prior (06/29) 0.83
Current vs Prior -76.00%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -58.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 3:05pm) 8,405
Calls: 796 (9%)
Puts: 7,609 (91%)
Prior (06/29) 8,396
Calls: 792 (9%)
Puts: 7,604 (91%)
Current vs Prior +0.11%
Prior 7-Day Total 59,805
Calls: 6,479 (11%)
Puts: 53,326 (89%)
Prior 7-Day Average 8,543
Calls: 925 (11%)
Puts: 7,618 (89%)
Current vs Prior 7-Day Avg -1.62%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)
Current 7.75% | 13.97%
Prior 8.68% | 14.38%
Current vs Prior -10.73% | -2.84%
Prior 7-Day Avg 7.62% | 13.36%
Current vs 7-Day Avg +1.74% | +4.58%
Prior 7-Day Eod 8.68% | 14.38%
Current vs 7-Day Eod -10.73% | -2.84%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.73% | 13.04%
Calls: 17.22% | 12.64%
Puts: 12.24% | 13.43%
Prior 26.41% | 14.66%
Calls: 28.00% | 11.15%
Puts: 24.82% | 18.18%
Current vs Prior -44.23% | -11.05%
Prior 7-Day Avg 26.50% | 16.07%
Calls: 26.39% | 15.87%
Puts: 26.60% | 16.27%
Current vs 7-Day Avg -44.41% | -18.87%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 93% of dollar volume in calls ($5.8K) vs puts ($470). Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.20 - heavy call buying (5 calls vs 1 puts). P/C ratio dropping 76% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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. 1 found (avg delta 0.80, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1713.0015.20$14.1015.6%20.806
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 3, top 2)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Jul 1713.0015.20$14.1015.6%20.806
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Jul 174.105.30$4.7025.5%10.426

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. 2 found (best R:R 1.82, avg 1.22)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Jul 17$1.77$3.23$1.771.82$196.77
$180.00$195.00Jul 17$9.30$5.70$9.300.61$189.30
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 2 found (best R:R 1.63, avg 1.09)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$195.00Jul 17$9.30$9.30$5.701.63$189.30
$195.00$200.00Jul 17$1.77$1.77$3.230.55$196.77
BULL PUT (0)
No bull put found

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. 2 found (cheapest 4.02% of stock, avg 4.48%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$190.00Jul 17$3.03$4.70$7.73$182.27$207.73
$195.00$190.00Jul 17$4.80$4.70$9.50$180.50$204.50

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. 2 found (best net $-1.26, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$1.26$3.74
$180.00$195.001:2Jul 17$4.50$10.50
PUTS (0)
No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.24%, avg 1.79%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Jul 17$4.300.451.4%2.24%3.68%--152
$200.00Jul 17$2.550.334.0%1.33%5.37%--50

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. 114 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 $86.50/$89.40) — try a limit near $86.50. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $64.80/$67.50) — try a limit near $66.15; the $140.00 07-17 call last traded $54.00 on 06/09 (now $53.80/$56.30) — try a limit near $54.00. Most tradeable put: the $185.00 09-18 put last traded $17.60 on 05/08 (now $8.80/$11.20) — try a limit near $10.00.
CALLS (69)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$5.30$7.40$6.35$7.53 06/24$6.35–$13.05$6.35152
$195.00Aug 21$11.10$14.30$12.70$13.84 06/24$11.95–$14.55$12.707
$195.00Sep 18$13.70$16.80$15.25$14.80 05/20$14.00–$21.40$14.802
$190.00Jul 17$8.20$10.90$9.55$15.17 06/11$8.75–$16.65$9.551
$190.00Sep 18$16.30$19.20$17.75$19.00 06/26$16.20–$24.30$17.75352
$190.00Jan 15$25.30$29.00$27.15$28.54 06/09$24.90–$33.35$27.15--
$200.00Jul 17$2.85$6.00$4.43$5.50 06/26$4.43–$10.50$4.4350
$200.00Sep 18$11.40$14.70$13.05$15.99 06/09$12.10–$18.60$13.053
$200.00Dec 18$18.60$21.80$20.20--$18.60–$26.05$18.605
$200.00Jan 15$20.70$24.20$22.45$19.60 05/27$20.45–$28.00$20.707
$185.00Jul 17$11.70$13.90$12.80$11.04 05/27$11.35–$20.40$11.701
$185.00Sep 18$19.40$22.10$20.75$19.00 06/02$18.65–$27.40$19.402
$185.00Dec 18$26.10$29.70$27.90$28.31 06/08$25.30–$34.20$27.905
$185.00Jan 15$28.70$31.50$30.10$23.00 05/28$27.10–$36.20$28.701
$185.00Jan 21$47.50$51.30$49.40$47.35 06/04$44.75–$54.45$47.501
$180.00Jul 17$16.10$18.20$17.15$18.50 06/17$14.25–$24.45$17.155
$180.00Sep 18$22.40$25.30$23.85--$21.25–$31.10$22.402
$180.00Jan 15$31.30$34.00$32.65$34.30 06/10$29.55–$39.20$32.6525
$180.00Jan 21$50.00$53.50$51.75--$46.75–$57.50$50.002
$210.00Jul 17$0.65$3.10$1.88$3.45 06/22$1.88–$6.10$1.888
$210.00Sep 18$7.50$10.80$9.15$12.10 06/09$8.80–$14.05$9.155
$210.00Jan 21$36.50$40.50$38.50$33.00 05/26$34.75–$43.25$36.50--
$175.00Sep 18$26.00$28.60$27.30$24.30 06/03$24.05–$34.25$26.004
$175.00Jan 15$34.30$37.50$35.90$38.00 06/09$32.40–$42.35$35.9011
$175.00Jan 21$52.50$56.00$54.25--$49.25–$60.10$52.502
$170.00Sep 18$29.50$32.00$30.75--$27.30–$37.80$29.502
$170.00Jan 15$37.50$40.30$38.90$40.30 06/09$35.15–$45.45$38.905
$170.00Jan 21$55.00$58.20$56.60--$51.75–$63.25$55.001
$220.00Jul 17$0.00$2.75$1.38$1.30 06/23$0.88–$3.25$1.308
$220.00Aug 21$2.50$6.20$4.35$4.90 06/25$4.20–$5.55$4.351
$220.00Sep 18$4.80$7.90$6.35$8.02 06/09$6.30–$10.15$6.352
$165.00Sep 18$33.40$36.10$34.75$36.95 06/15$30.45–$41.75$34.752
$165.00Jan 21$57.50$61.50$59.50--$54.25–$65.90$57.501
$160.00Sep 18$37.50$40.20$38.85--$34.25–$46.00$37.502
$160.00Jan 15$44.30$47.40$45.85--$41.30–$52.55$44.301
$160.00Jan 21$60.50$63.50$62.00$54.30 05/26$56.75–$69.00$60.502
$230.00Jul 17$0.00$2.30$1.15$0.55 06/23$0.50–$2.03$0.555
$230.00Sep 18$2.30$5.20$3.75$7.43 06/12$3.75–$7.50$3.753
$150.00Sep 18$46.30$49.40$47.85--$41.80–$54.80$46.301
$150.00Dec 18$50.50$52.90$51.70$45.03 05/05$46.70–$58.85$50.501
$240.00Sep 18$1.30$4.40$2.85--$2.85–$5.05$1.301
$240.00Dec 18$6.10$8.20$7.15$5.30 05/05$6.85–$11.25$6.101
$240.00Jan 15$7.00$11.10$9.05$6.10 04/30$8.65–$13.05$7.001
$145.00Sep 18$50.80$53.40$52.10--$45.80–$59.30$50.801
$140.00Jul 17$53.80$56.30$55.05$54.00 06/09$47.25–$62.15$54.002
$140.00Jan 15$60.10$63.20$61.65--$55.40–$68.10$60.104
$250.00Sep 18$0.65$3.60$2.13$1.30 05/05$2.13–$3.45$1.302
$250.00Jan 15$5.50$8.60$7.05$7.00 06/03$6.90–$10.55$7.003
$135.00Sep 18$60.10$63.30$61.70$53.43 05/05$54.70–$68.70$60.101
$135.00Jan 15$64.30$67.00$65.65--$59.10–$72.35$64.304
$135.00Jan 21$76.00$79.10$77.55--$71.25–$84.75$76.001
$130.00Sep 18$64.80$67.50$66.15$66.58 06/17$58.95–$73.05$66.152
$130.00Jan 15$68.60$71.00$69.80--$62.95–$76.80$68.601
$260.00Sep 18$0.10$3.20$1.65$1.70 06/04$1.38–$2.50$1.653
$260.00Jan 15$3.90$7.20$5.55$4.09 05/01$5.30–$8.55$4.09--
$125.00Sep 18$69.60$72.30$70.95--$63.65–$77.80$69.6011
$120.00Jan 15$77.40$80.20$78.80--$71.50–$85.70$77.4030
$270.00Sep 18$0.00$3.00$1.50$1.50 06/01$0.88–$2.00$1.502
$270.00Jan 15$2.60$6.00$4.30$6.07 06/09$4.25–$6.95$4.301
$115.00Sep 18$79.30$82.50$80.90--$72.90–$87.65$79.3012
$115.00Jan 15$81.90$84.60$83.25--$75.85–$90.10$81.901
$110.00Jan 15$86.50$89.40$87.95$82.45 06/02$80.45–$94.75$86.503
$105.00Sep 18$89.10$92.30$90.70--$82.60–$97.45$89.101
$105.00Jan 15$91.00$93.90$92.45--$84.70–$99.30$91.002
$100.00Jan 15$95.70$98.90$97.30--$89.20–$103.95$95.705
$100.00Jan 21$101.50$104.70$103.10--$96.25–$110.25$101.502
$95.00Jan 15$100.30$103.50$101.90--$93.60–$108.65$100.301
$90.00Jan 15$104.90$108.20$106.55--$98.40–$113.45$104.903
$90.00Jan 21$109.50$113.00$111.25--$103.75–$118.25$109.501
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Jul 17$5.40$7.80$6.60$5.95 06/22$6.40–$14.70$5.958
$190.00Jul 17$3.10$6.20$4.65$4.57 06/24$4.50–$11.70$4.576
$190.00Sep 18$11.00$13.30$12.15--$11.30–$18.05$11.001
$185.00Jul 17$1.65$4.40$3.03$2.59 06/26$2.75–$9.15$2.591
$185.00Sep 18$8.80$11.20$10.00$17.60 05/08$9.20–$15.70$10.001
$180.00Jul 17$1.15$2.95$2.05$10.30 05/22$1.70–$7.10$2.052
$175.00Jul 17$0.15$3.10$1.63$8.00 05/22$1.33–$5.55$1.632
$175.00Sep 18$5.40$7.90$6.65$6.30 06/17$6.15–$11.45$6.302
$170.00Sep 18$3.80$6.50$5.15$7.10 06/18$4.80–$9.55$5.155
$170.00Dec 18$8.80$11.40$10.10$9.85 06/15$9.70–$14.30$9.851
$170.00Jan 21$21.50$26.00$23.75--$23.00–$27.25$21.501
$165.00Sep 18$2.70$5.40$4.05$4.35 06/12$3.78–$7.85$4.059
$165.00Dec 18$7.20$10.00$8.60$8.52 06/24$8.25–$12.15$8.527
$160.00Sep 18$1.90$4.20$3.05--$2.95–$6.60$1.902
$155.00Jul 17$0.00$2.55$1.27$0.40 06/24$0.38–$2.40$0.402
$155.00Sep 18$1.20$3.20$2.20$2.50 06/16$2.20–$5.40$2.204
$155.00Dec 18$4.60$8.10$6.35$9.20 05/21$5.80–$9.25$6.353
$155.00Jan 15$5.70$9.20$7.45$10.16 05/06$7.00–$10.55$7.451
$150.00Jul 17$0.00$2.40$1.20$1.03 06/05$0.38–$1.92$1.031
$150.00Sep 18$1.30$2.50$1.90$1.95 06/16$1.50–$4.40$1.903
$150.00Dec 18$3.30$6.60$4.95$5.42 06/23$4.80–$8.35$4.954
$150.00Jan 15$4.50$7.70$6.10$8.00 06/05$5.85–$9.15$6.101
$145.00Sep 18$0.25$3.20$1.73$1.55 06/16$1.50–$3.68$1.5515
$145.00Dec 18$2.90$5.70$4.30$4.02 06/15$3.98–$6.95$4.021
$145.00Jan 15$3.60$6.70$5.15--$5.00–$7.95$3.601
$140.00Sep 18$0.35$1.75$1.05$2.83 05/28$1.00–$3.03$1.0517
$140.00Dec 18$1.95$4.90$3.43$5.55 05/21$3.38–$5.90$3.431
$135.00Sep 18$0.00$2.45$1.23--$0.85–$2.65--2
$130.00Sep 18$0.10$2.90$1.50$1.30 06/11$0.70–$1.90$1.3019
$120.00Sep 18$0.00$2.65$1.33--$0.55–$1.65--2
$110.00Sep 18$0.00$2.40$1.20--$0.38–$1.50--1
$105.00Sep 18$0.00$2.35$1.18$0.93 04/30$0.38–$1.40$0.932
$100.00Jan 15$0.00$3.00$1.50--$0.78–$1.88--35
$95.00Jan 15$0.00$2.90$1.45--$0.65–$1.80--61
$90.00Dec 18$0.00$2.60$1.30$0.55 06/11$0.53–$1.45$0.551
$90.00Jan 15$0.00$2.70$1.35--$0.50–$1.60--3
$85.00Jan 21$0.50$4.00$2.25--$2.25–$3.68$0.501
$80.00Jan 15$0.00$2.40$1.20--$0.40–$1.35--134
$80.00Jan 21$0.70$3.80$2.25--$1.98–$3.20$0.701
$70.00Jan 21$0.15$3.40$1.78$1.69 06/10$1.75–$3.00$1.692
$65.00Jan 15$0.00$2.20$1.10--$0.38–$1.18--2.0K
$65.00Jan 21$0.00$3.30$1.65--$1.65–$2.53--1
$60.00Jan 15$0.00$2.15$1.08--$0.57–$1.18--5.2K
$55.00Jan 21$0.00$3.10$1.55--$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 5
Total Puts 1
Put/Call Ratio 0.20
Net Difference 4

Prior's Put/Call Breakdown

Total Calls 6
Total Puts 5
Put/Call Ratio 0.83
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 280
Total Puts 32
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