Tour v342
MATX
MATSON INC
$226.02 +8.20%
(7/15 18:12) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:03)
◀ 7/16 15:09 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 190
Calls: 155 (82%)
Puts: 35 (18%)
Prior (07/15) --
Calls: 1,045 (97%)
Puts: 27 (3%)
Current vs Prior +0.00%
Calls: -85.17% (Calls)
Puts: +29.63% (Puts)
Prior 7-Day Total 1,193
Calls: 1,137 (95%)
Puts: 56 (5%)
Prior 7-Day Average 170
Calls: 162 (95%)
Puts: 8 (5%)
Current vs Prior 7-Day Avg +11.48%
Calls: -4.57%
Puts: +337.50%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $279.7K
Calls: $240.3K (86%)
Puts: $39.4K (14%)
Prior (07/15) --
Calls: $330.7K (95%)
Puts: $18.6K (5%)
Current vs Prior +0.00%
Calls: -27.31%
Puts: +111.48%
Prior 7-Day Total $421.1K
Calls: $386.1K (92%)
Puts: $35.0K (8%)
Prior 7-Day Average $60.2K
Calls: $55.2K (92%)
Puts: $5.0K (8%)
Current vs Prior 7-Day Avg +364.96%
Calls: +335.73%
Puts: +687.32%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 0.23
Prior (07/15) 1.00
Current vs Prior -77.42%
Prior 7-Day Average 1.16
Current vs Prior 7-Day Avg -80.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 9,260
Calls: 1,563 (17%)
Puts: 7,697 (83%)
Prior (07/15) 9,259
Calls: 1,563 (17%)
Puts: 7,696 (83%)
Current vs Prior +0.01%
Prior 7-Day Total 65,575
Calls: 11,929 (18%)
Puts: 53,646 (82%)
Prior 7-Day Average 9,367
Calls: 1,704 (18%)
Puts: 7,663 (82%)
Current vs Prior 7-Day Avg -1.15%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (08/21)Expiry (07/17) | Next (08/21)
Current 5.20% | 13.16%5.20% | 13.16%
Prior 6.69% | 13.76%6.69% | 13.76%
Current vs Prior -22.31% | -4.33%-22.31% | -4.33%
Prior 7-Day Avg 7.46% | 14.41%7.24% | 14.30%
Current vs 7-Day Avg -30.32% | -8.63%-28.15% | -7.94%
Prior 7-Day Eod 6.69% | 13.76%6.29% | 13.60%
Current vs 7-Day Eod -22.31% | -4.33%-17.41% | -3.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.61% | 16.29%
Calls: 41.13% | 18.75%
Puts: 68.09% | 13.82%
Prior 47.75% | 18.61%
Calls: 68.33% | 24.27%
Puts: 27.18% | 12.94%
Current vs Prior +14.37% | -12.47%
Prior 7-Day Avg 38.56% | 20.51%
Calls: 43.70% | 20.93%
Puts: 33.42% | 20.09%
Current vs 7-Day Avg +41.63% | -20.58%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($240.3K) vs puts ($39.4K). Dollar volume significantly above 7-day average (365% higher). Extreme bullish P/C ratio of 0.23 - heavy call buying (155 calls vs 35 puts). P/C ratio dropping 77% - 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 2 of results (avg 8.4%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1739.5042.60$41.057.6%10.93--
$195.00Jul 1729.7032.60$31.159.3%--0.92152
PUTS (0)
No puts meet the criteria

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. 8 found (avg delta 0.81, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Jul 1739.5042.60$41.057.6%10.93--
$195.00Jul 1729.7032.60$31.159.3%--0.92152
$200.00Jul 1724.5027.60$26.0511.9%--0.90215
$210.00Jul 1715.1017.60$16.3515.3%950.88582
$220.00Jul 175.608.50$7.0541.1%60.779
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$250.00Aug 2126.2029.10$27.6510.5%20.74--

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 128, top 95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Jul 1715.1017.60$16.3515.3%950.88582
$220.00Jul 175.608.50$7.0541.1%60.779
$230.00Jul 170.402.85$1.63150.3%60.345
$210.00Aug 2121.2024.00$22.6012.4%30.728
$230.00Aug 218.7012.50$10.6035.8%20.481
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Jul 170.102.55$1.33184.2%80.23--
$250.00Aug 2126.2029.10$27.6510.5%20.74--
$190.00Jul 170.002.15$1.08199.1%10.087
$210.00Jul 170.002.00$1.00200.0%10.12--
$185.00Aug 210.103.60$1.85189.2%10.102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 171.5%, max 374.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Jul 17Aug 21129.4%45.0%187.4%98590
$220.00Jul 17Aug 2180.1%42.7%87.7%710
$230.00Jul 17Aug 2159.8%43.7%36.8%86
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Jul 17Aug 21243.5%51.4%374.2%218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 49.00, avg 12.86)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Jul 17$5.42$4.58$5.420.85$225.42
$220.00$230.00Aug 21$5.40$4.60$5.400.85$225.40
$210.00$220.00Aug 21$6.60$3.40$6.600.52$216.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$195.00Jul 17$0.10$4.90$0.1049.00$199.90
$220.00$210.00Jul 17$0.33$9.67$0.3329.30$219.67
$190.00$185.00Aug 21$0.55$4.45$0.558.09$189.45
$250.00$190.00Aug 21$25.25$34.75$25.251.38$224.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 99.00, avg 14.98)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$195.00Jul 17$9.90$9.90$0.1099.00$194.90
$200.00$210.00Jul 17$9.70$9.70$0.3032.33$209.70
$210.00$220.00Jul 17$9.30$9.30$0.7013.29$219.30
$210.00$220.00Aug 21$6.60$6.60$3.401.94$216.60
$220.00$230.00Jul 17$5.42$5.42$4.581.18$225.42
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$250.00$190.00Aug 21$25.25$25.25$34.750.73$224.75
$190.00$185.00Aug 21$0.55$0.55$4.450.12$189.45
$220.00$210.00Jul 17$0.33$0.33$9.670.03$219.67
$200.00$195.00Jul 17$0.10$0.10$4.900.02$199.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $6.37, cheapest $1.32)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Jul 17Aug 21$6.25129.4%45.0%
$220.00Jul 17Aug 21$8.9580.1%42.7%
$230.00Jul 17Aug 21$8.9759.8%43.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Jul 17Aug 21$1.32243.5%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 3.71% of stock, avg 9.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Jul 17$7.05$1.33$8.38$211.62$228.383.71%
$210.00Jul 17$16.35$1.00$17.35$192.65$227.357.68%
$200.00Jul 17$26.05$1.23$27.28$172.72$227.2812.07%
$195.00Jul 17$31.15$1.13$32.28$162.72$227.2814.28%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 7 found (cheapest 1.16% of stock, avg 2.49%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$210.00Jul 17$1.63$1.00$2.63$207.37$232.63
$230.00$190.00Jul 17$1.63$1.08$2.71$187.29$232.71
$230.00$195.00Jul 17$1.63$1.13$2.76$192.24$232.76
$230.00$200.00Jul 17$1.63$1.23$2.86$197.14$232.86
$230.00$220.00Jul 17$1.63$1.33$2.96$217.04$232.96
$230.00$185.00Aug 21$10.60$1.85$12.45$172.55$242.45
$230.00$190.00Aug 21$10.60$2.40$13.00$177.00$243.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 15.67, avg credit $7.00)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
195/200210/220Jul 17$9.40$0.6015.67$190.60$219.40
185/190210/220Aug 21$7.15$2.852.51$182.85$217.15
185/190220/230Aug 21$5.95$4.051.47$184.05$225.95
195/200220/230Jul 17$5.52$4.481.23$194.48$225.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 99.00, cheapest $0.05)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Jul 17$0.40$9.6024.00
$210.00$220.00$230.00Aug 21$1.20$8.807.33
$210.00$220.00$230.00Jul 17$3.88$6.121.58
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Jul 17$0.05$4.9599.00
$200.00$210.00$220.00Jul 17$0.56$9.4416.86

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.67, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$5.20$4.80
$200.00$210.001:2Jul 17-$6.65$3.35
$210.00$220.001:2Aug 21-$9.40$0.60
$210.00$220.001:2Jul 17$2.25$7.75
$220.00$230.001:2Jul 17$3.79$6.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$210.001:2Jul 17-$0.67$9.33
$210.00$200.001:2Jul 17-$1.46$8.54
$195.00$190.001:2Jul 17-$1.03$3.97
$200.00$195.001:2Jul 17-$1.03$3.97
$190.00$185.001:2Aug 21-$1.30$3.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 3.85%, avg 2.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$8.700.481.8%3.85%5.61%21
$230.00Jul 17$0.400.341.8%0.18%1.94%65

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 155
Total Puts 35
Put/Call Ratio 0.23
Net Difference 120

Prior's Put/Call Breakdown

Total Calls 1,045
Total Puts 27
Put/Call Ratio 1.00
Net Difference 1,018

Prior 7-Day Put/Call Summary

Total Calls 1,137
Total Puts 56
Average Put/Call Ratio 1.16
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