Tour v291
MATX
MATSON INC
$202.44 -0.54%
(7/2 18:03) ◀
|
Monday, July 6, 2026 (3:05pm)
January 2026
|
▶ (7/6 18:02)
◀ 7/6 15:06 ▶

Option Volume

Detail
ℹ
Current (07/06 3:05pm) 3
Calls: 3 (100%)
Puts: -- (0%)
Prior (07/02) 1,072
Calls: 1,045 (97%)
Puts: 27 (3%)
Current vs Prior -99.72%
Calls: -99.71% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 2,782
Calls: 2,705 (97%)
Puts: 77 (3%)
Prior 7-Day Average 397
Calls: 386 (97%)
Puts: 11 (3%)
Current vs Prior 7-Day Avg -99.25%
Calls: -99.22%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06 3:05pm) $1.7K
Calls: $1.7K (100%)
Puts: -- (0%)
Prior (07/02) $349.3K
Calls: $330.7K (95%)
Puts: $18.6K (5%)
Current vs Prior -99.51%
Calls: -99.48%
Puts: -100.00%
Prior 7-Day Total $1.32M
Calls: $1.27M (96%)
Puts: $46.6K (4%)
Prior 7-Day Average $188.6K
Calls: $182.0K (96%)
Puts: $6.7K (4%)
Current vs Prior 7-Day Avg -99.09%
Calls: -99.06%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/06 3:05pm) --
Prior (07/02) 0.03
Current vs Prior -100.00%
Prior 7-Day Average 0.58
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06 3:05pm) 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 58,767
Calls: 5,554 (9%)
Puts: 53,213 (91%)
Prior 7-Day Average 8,395
Calls: 793 (9%)
Puts: 7,601 (91%)
Current vs Prior 7-Day Avg +11.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 8.57% | 15.07%8.57% | 15.07%
Prior 9.91% | 16.03%-- | --
Current vs Prior -13.49% | -5.98%-- | --
Prior 7-Day Avg 8.80% | 14.68%-- | --
Current vs 7-Day Avg -2.56% | +2.66%-- | --
Prior 7-Day Eod 9.91% | 16.03%-- | --
Current vs 7-Day Eod -13.49% | -5.98%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 37.20% | 19.82%
Calls: 43.24% | 21.91%
Puts: 31.16% | 17.74%
Prior 22.88% | 24.16%
Calls: 22.22% | 28.38%
Puts: 23.53% | 19.94%
Current vs Prior +62.59% | -17.96%
Prior 7-Day Avg 24.60% | 15.20%
Calls: 22.71% | 15.01%
Puts: 26.49% | 15.39%
Current vs 7-Day Avg +51.24% | +30.39%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($1.7K) vs puts (--). Light premium activity with dollar volume down 100% vs prior. Below-average activity with volume down 100% vs prior. Put-heavy open interest (7,653 puts vs 1,740 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 0.64, highest 0.70)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Jul 179.0012.60$10.8033.3%--0.70152
$200.00Jul 175.809.00$7.4043.2%--0.58215
PUTS (0)
No puts meet the criteria

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

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.152.00$1.08171.3%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 3.88, avg 2.47)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Jul 17$2.05$7.95$2.053.88$212.05
$200.00$210.00Jul 17$4.27$5.73$4.271.34$204.27
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$1.57$3.43$1.572.18$198.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 2.13, avg 0.90)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Jul 17$3.40$3.40$1.602.13$198.40
$200.00$210.00Jul 17$4.27$4.27$5.730.75$204.27
$210.00$220.00Jul 17$2.05$2.05$7.950.26$212.05
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$195.00Jul 17$1.57$1.57$3.430.46$198.43

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 5.95% of stock, avg 6.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$200.00Jul 17$7.40$4.65$12.05$187.95$212.055.95%
$195.00Jul 17$10.80$3.08$13.88$181.12$208.886.86%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 2.05% of stock, avg 2.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$220.00$195.00Jul 17$1.08$3.08$4.16$190.84$224.16
$220.00$200.00Jul 17$1.08$4.65$5.73$194.27$225.73
$210.00$195.00Jul 17$3.13$3.08$6.21$188.79$216.21
$210.00$200.00Jul 17$3.13$4.65$7.78$192.22$217.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.57, avg credit $3.62)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Jul 17$3.62$6.380.57$196.38$213.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 3.50, cheapest $2.22)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$2.22$7.783.50
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 $-1.51, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Jul 17-$4.00$1.00
$210.00$220.001:2Jul 17$0.97$9.03
$200.00$210.001:2Jul 17$1.14$8.86
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$195.001:2Jul 17-$1.51$3.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 1.16%, avg 0.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Jul 17$2.350.333.7%1.16%4.90%--780
$220.00Jul 17$0.150.148.7%0.07%8.75%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 $94.00/$97.50) — try a limit near $94.00. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $72.90/$76.10) — try a limit near $72.90; the $140.00 07-17 call last traded $54.00 on 06/09 (now $61.80/$64.90) — try a limit near $61.80. Most tradeable put: the $170.00 12-18 put last traded $9.85 on 06/15 (now $6.00/$10.20) — try a limit near $8.10.
CALLS (77)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$6.90$9.50$8.20$5.40 07/02$3.00–$10.50$6.90215
$200.00Sep 18$16.10$19.00$17.55$16.98 07/02$11.25–$18.65$16.984
$200.00Dec 18$23.00$27.50$25.25--$19.10–$26.10$23.005
$200.00Jan 15$25.10$29.50$27.30$19.60 05/27$20.75–$28.05$25.107
$210.00Jul 17$2.75$3.70$3.23$1.80 07/02$1.18–$6.10$2.75954
$210.00Sep 18$11.70$14.20$12.95$12.10 06/09$8.00–$14.05$12.105
$210.00Jan 21$40.50$45.50$43.00$33.00 05/26$35.75–$44.25$40.50--
$195.00Jul 17$9.60$12.90$11.25$11.50 07/01$4.85–$13.05$11.25152
$195.00Aug 21$16.30$19.50$17.90$13.84 06/24$11.25–$18.95$16.307
$195.00Sep 18$18.90$22.00$20.45$14.80 05/20$13.65–$21.40$18.902
$190.00Jul 17$13.60$16.70$15.15$15.17 06/11$7.25–$16.65$15.151
$190.00Aug 21$19.60$22.70$21.15$13.95 06/29$13.50–$22.25$19.601
$190.00Sep 18$21.80$25.20$23.50$19.00 06/26$16.00–$24.35$21.80352
$190.00Dec 18$28.50$33.00$30.75$25.09 06/29$23.10–$31.65$28.501
$190.00Jan 15$31.20$35.00$33.10$28.54 06/09$25.50–$33.35$31.20--
$220.00Jul 17$0.00$2.90$1.45$0.45 07/01$0.28–$3.25$0.459
$220.00Aug 21$5.00$8.50$6.75$4.90 06/25$3.68–$7.40$5.001
$220.00Sep 18$7.90$10.50$9.20$8.02 06/09$5.40–$10.15$8.022
$220.00Dec 18$14.40$18.50$16.45$11.62 06/29$11.45–$17.35$14.401
$185.00Jul 17$17.90$20.90$19.40$11.67 06/29$10.55–$20.85$17.90--
$185.00Sep 18$25.10$29.00$27.05$19.00 06/02$18.80–$27.75$25.102
$185.00Dec 18$31.50$36.00$33.75$28.31 06/08$26.00–$34.75$31.505
$185.00Jan 15$34.10$38.00$36.05$23.00 05/28$28.00–$36.50$34.101
$185.00Jan 21$52.50$56.50$54.50$51.00 07/02$45.90–$55.75$52.502
$180.00Jul 17$22.40$25.30$23.85$24.00 07/02$14.25–$25.00$23.854
$180.00Sep 18$28.00$32.10$30.05--$21.60–$31.40$28.002
$180.00Jan 15$37.30$41.00$39.15$34.30 06/10$30.55–$39.55$37.3025
$180.00Jan 21$55.00$59.00$57.00--$48.05–$58.25$55.002
$230.00Jul 17$0.00$2.55$1.27$0.55 06/23$0.48–$2.03$0.555
$230.00Sep 18$4.80$8.00$6.40$6.73 07/02$3.75–$7.50$6.404
$230.00Dec 18$11.40$15.00$13.20$14.00 07/01$9.00–$14.15$13.201
$175.00Jul 17$27.10$30.50$28.80$28.20 07/02$18.60–$29.70$28.20--
$175.00Sep 18$32.40$36.00$34.20$24.30 06/03$25.00–$35.30$32.404
$175.00Jan 15$40.50$44.50$42.50$38.00 06/09$33.45–$42.90$40.5011
$175.00Jan 21$57.50$62.50$60.00--$50.50–$61.25$57.502
$170.00Aug 21$34.80$37.80$36.30$26.80 06/30$26.70–$37.45$34.801
$170.00Sep 18$36.50$40.00$38.25--$28.45–$39.30$36.502
$170.00Jan 15$43.40$48.00$45.70$40.30 06/09$36.20–$46.40$43.405
$170.00Jan 21$60.50$65.50$63.00--$52.85–$63.75$60.501
$240.00Sep 18$2.60$6.40$4.50--$2.45–$5.70$2.601
$240.00Dec 18$8.30$12.50$10.40$6.78 06/29$6.75–$11.25$8.301
$240.00Jan 15$10.30$14.00$12.15--$8.65–$13.05$10.301
$165.00Sep 18$40.70$44.00$42.35$36.95 06/15$32.00–$43.40$40.702
$165.00Jan 21$63.50$68.50$66.00--$55.45–$66.75$63.501
$160.00Sep 18$45.10$48.20$46.65--$35.50–$47.55$45.102
$160.00Jan 15$50.50$55.00$52.75--$42.50–$53.60$50.501
$160.00Jan 21$66.50$71.50$69.00$54.30 05/26$58.25–$69.75$66.502
$250.00Sep 18$1.05$4.90$2.98--$2.13–$3.45$1.052
$250.00Jan 15$7.80$11.00$9.40$7.48 06/29$6.80–$10.55$7.802
$150.00Sep 18$54.10$57.20$55.65--$43.25–$56.55$54.101
$150.00Dec 18$57.60$61.50$59.55--$47.50–$60.40$57.601
$260.00Sep 18$0.05$3.90$1.98$1.70 06/04$1.38–$2.50$1.703
$145.00Sep 18$58.70$61.90$60.30--$47.70–$61.10$58.701
$140.00Jul 17$61.80$64.90$63.35$54.00 06/09$49.25–$64.15$61.802
$140.00Jan 15$67.00$71.00$69.00--$56.70–$69.95$67.004
$270.00Sep 18$0.00$3.40$1.70$1.50 06/01$0.73–$2.00$1.502
$270.00Jan 15$4.00$8.00$6.00$6.07 06/09$4.30–$6.95$6.001
$135.00Sep 18$68.10$71.40$69.75--$56.45–$70.50$68.101
$135.00Jan 15$71.30$75.00$73.15--$60.60–$74.15$71.304
$135.00Jan 21$83.00$87.00$85.00--$72.50–$85.75$83.001
$130.00Sep 18$72.90$76.10$74.50$66.58 06/17$60.95–$75.15$72.902
$130.00Jan 15$75.70$79.50$77.60--$64.80–$78.60$75.701
$280.00Jan 15$2.70$7.00$4.85$3.90 06/29$3.45–$5.55$3.901
$125.00Sep 18$77.70$81.10$79.40--$65.55–$80.10$77.7011
$120.00Jan 15$84.50$88.20$86.35--$73.30–$87.60$84.5030
$290.00Dec 18$0.60$4.90$2.75$2.15 06/30$1.68–$3.50$2.151
$115.00Sep 18$87.40$90.80$89.10--$74.60–$89.70$87.4012
$115.00Jan 15$89.20$93.00$91.10--$77.65–$92.15$89.201
$110.00Jan 15$94.00$97.50$95.75$82.45 06/02$82.00–$96.70$94.003
$300.00Dec 18$0.05$4.10$2.07$1.70 06/30$1.55–$2.55$1.701
$105.00Sep 18$97.20$100.60$98.90--$84.35–$99.60$97.201
$105.00Jan 15$98.50$102.30$100.40--$86.45–$101.45$98.502
$100.00Jan 15$103.20$106.80$105.00--$90.80–$106.05$103.205
$100.00Jan 21$109.50$113.50$111.50--$97.75–$112.25$109.502
$95.00Jan 15$108.00$111.70$109.85--$95.65–$110.70$108.001
$90.00Jan 15$112.80$116.50$114.65--$99.90–$115.45$112.803
$90.00Jan 21$117.50$122.00$119.75--$105.75–$120.25$117.501
PUTS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Jul 17$3.10$6.20$4.65$7.30 07/02$4.65–$16.85$4.6530
$195.00Jul 17$1.60$4.90$3.25$4.80 07/02$3.25–$13.55$3.258
$190.00Jul 17$1.10$3.90$2.50$4.93 06/30$2.50–$10.60$2.507
$190.00Sep 18$7.10$11.00$9.05--$9.05–$17.00$7.101
$185.00Jul 17$0.00$3.20$1.60$1.96 07/01$1.60–$8.25$1.604
$185.00Aug 21$4.10$7.80$5.95$7.05 07/01$5.95–$9.25$5.951
$185.00Sep 18$5.40$9.40$7.40$17.60 05/08$7.40–$14.45$7.401
$180.00Jul 17$0.00$2.75$1.38$2.04 06/29$1.38–$6.30$1.386
$180.00Aug 21$3.00$6.50$4.75$5.52 07/01$4.75–$7.40$4.751
$175.00Jul 17$0.00$2.50$1.25$8.00 05/22$1.25–$4.90$1.252
$175.00Aug 21$2.50$5.50$4.00$3.80 07/02$3.65–$5.90$3.80--
$175.00Sep 18$3.00$7.00$5.00$6.30 06/17$5.00–$10.25$5.002
$170.00Sep 18$2.00$6.00$4.00$7.10 06/18$4.00–$8.60$4.005
$170.00Dec 18$6.00$10.20$8.10$9.85 06/15$8.10–$12.95$8.101
$170.00Jan 21$18.50$23.50$21.00--$21.00–$27.00$18.501
$165.00Sep 18$1.20$5.20$3.20$4.35 06/12$3.20–$7.30$3.209
$165.00Dec 18$4.80$8.90$6.85$8.52 06/24$6.85–$11.60$6.857
$160.00Sep 18$0.55$4.70$2.63--$2.55–$5.70$0.552
$155.00Jul 17$0.00$2.15$1.08$0.40 06/24$0.38–$2.17$0.402
$155.00Sep 18$0.05$4.10$2.07$2.50 06/16$2.03–$4.90$2.074
$155.00Dec 18$2.70$6.90$4.80$9.20 05/21$4.80–$8.50$4.803
$155.00Jan 15$4.10$8.00$6.05$10.16 05/06$5.80–$9.75$6.051
$150.00Jul 17$0.00$2.15$1.08$1.03 06/05$0.38–$1.92$1.031
$150.00Sep 18$0.00$3.70$1.85$1.95 06/16$1.50–$4.00$1.853
$150.00Dec 18$2.00$6.10$4.05$5.42 06/23$4.05–$7.40$4.054
$150.00Jan 15$3.10$7.00$5.05$8.00 06/05$5.05–$8.30$5.051
$145.00Sep 18$0.00$3.30$1.65$1.55 06/16$1.50–$3.55$1.5515
$145.00Dec 18$1.40$5.40$3.40$4.02 06/15$3.40–$6.20$3.401
$145.00Jan 15$2.30$6.50$4.40--$4.30–$7.35$2.301
$140.00Sep 18$0.00$3.10$1.55$2.83 05/28$1.00–$2.63$1.5517
$140.00Dec 18$0.80$4.80$2.80$5.55 05/21$2.80–$5.55$2.801
$135.00Sep 18$0.00$2.85$1.43--$0.85–$2.05--2
$130.00Sep 18$0.00$2.65$1.33$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–$1.08$1.081
$120.00Sep 18$0.00$2.45$1.23--$0.50–$1.58--2
$110.00Sep 18$0.00$2.30$1.15--$0.38–$1.50--1
$105.00Sep 18$0.00$2.25$1.13--$0.38–$1.30--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–$1.80--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 3
Total Puts --
Put/Call Ratio --
Net Difference 3

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 2,705
Total Puts 77
Average Put/Call Ratio 0.58
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