Tour v365
MATX
MATSON INC
$218.29 -1.75%
(7/17 18:05) ◀
|
Monday, July 20, 2026 (3:05pm)
January 2026
|
▶ (7/20 18:03)
◀ 7/20 15:06 ▶

Option Volume

Detail
ℹ
Current (07/20 3:05pm) 54
Calls: 48 (89%)
Puts: 6 (11%)
Prior (07/17) 447
Calls: 437 (98%)
Puts: 10 (2%)
Current vs Prior -87.92%
Calls: -89.02% (Calls)
Puts: -40.00% (Puts)
Prior 7-Day Total 755
Calls: 681 (90%)
Puts: 74 (10%)
Prior 7-Day Average 107
Calls: 97 (90%)
Puts: 10 (10%)
Current vs Prior 7-Day Avg -49.93%
Calls: -50.66%
Puts: -43.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20 3:05pm) $37.3K
Calls: $34.4K (92%)
Puts: $2.9K (8%)
Prior (07/17) $788.8K
Calls: $787.6K (100%)
Puts: $1.3K (0%)
Current vs Prior -95.28%
Calls: -95.64%
Puts: +125.55%
Prior 7-Day Total $1.14M
Calls: $1.08M (95%)
Puts: $57.0K (5%)
Prior 7-Day Average $162.7K
Calls: $154.5K (95%)
Puts: $8.1K (5%)
Current vs Prior 7-Day Avg -77.10%
Calls: -77.76%
Puts: -64.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20 3:05pm) 0.12
Prior (07/17) 0.02
Current vs Prior +446.25%
Prior 7-Day Average 1.03
Current vs Prior 7-Day Avg -87.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20 3:05pm) 8,456
Calls: 802 (9%)
Puts: 7,654 (91%)
Prior (07/17) 9,255
Calls: 1,539 (17%)
Puts: 7,716 (83%)
Current vs Prior -8.63%
Prior 7-Day Total 65,141
Calls: 11,403 (18%)
Puts: 53,738 (82%)
Prior 7-Day Average 9,305
Calls: 1,629 (18%)
Puts: 7,676 (82%)
Current vs Prior 7-Day Avg -9.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.17% | 16.03%
Prior 5.20% | 13.16%
Current vs Prior +153.35% | +21.81%
Prior 7-Day Avg 6.75% | 14.03%
Current vs 7-Day Avg +95.00% | +14.32%
Prior 7-Day Eod 5.20% | 13.16%
Current vs 7-Day Eod +153.35% | +21.81%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.54% | 11.75%
Calls: 15.29% | 13.67%
Puts: 29.79% | 9.84%
Prior 54.61% | 16.29%
Calls: 41.13% | 18.75%
Puts: 68.09% | 13.82%
Current vs Prior -58.73% | -27.87%
Prior 7-Day Avg 43.94% | 19.65%
Calls: 42.97% | 19.83%
Puts: 44.92% | 19.46%
Current vs 7-Day Avg -48.71% | -40.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($34.4K) vs puts ($2.9K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.12 - heavy call buying (48 calls vs 6 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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. 1 found (avg delta 0.65, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2115.7018.30$17.0015.3%--0.6511
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 1 active (total vol 3, top 3)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.952.60$2.2828.5%30.1420

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 3.08, avg 2.05)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$2.45$7.55$2.453.08$232.45
$210.00$230.00Aug 21$9.90$10.10$9.901.02$219.90
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 0.98, avg 0.65)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$230.00Aug 21$9.90$9.90$10.100.98$219.90
$230.00$240.00Aug 21$2.45$2.45$7.550.32$232.45
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 3.17% of stock, avg 3.73%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$4.65$2.28$6.93$183.07$246.93
$230.00$190.00Aug 21$7.10$2.28$9.38$180.62$239.38

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 $-2.20, 1 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$2.20$7.80
$210.00$230.001:2Aug 21$2.80$17.20
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 2.93%, avg 2.31%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$6.400.385.4%2.93%8.30%--186
$240.00Aug 21$3.700.279.9%1.69%11.64%--10

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. 122 contracts (avg 176 vol/day, 77 traded recently)

MATX averages only 176 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 $100.00 01-15 call last traded $117.50 on 07/16 (now $121.80/$125.50) — try a limit near $121.80. Also watch the $110.00 01-15 call last traded $82.45 on 06/02 (now $112.30/$115.80) — try a limit near $112.30; the $130.00 09-18 call last traded $66.58 on 06/17 (now $91.00/$94.70) — try a limit near $91.00. Most tradeable put: the $250.00 03-19 put last traded $46.30 on 07/16 (now $42.00/$44.40) — try a limit near $43.20.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$11.40$14.50$12.95$11.90 07/16$3.68–$14.85$11.90--
$220.00Sep 18$14.60$17.50$16.05$8.02 06/09$5.40–$17.75$14.602
$220.00Dec 18$23.10$26.90$25.00$11.62 06/29$11.45–$26.40$23.101
$230.00Aug 21$7.20$10.60$8.90$8.20 07/17$2.33–$10.00$8.203
$230.00Sep 18$10.30$12.90$11.60$7.50 07/14$3.75–$13.00$10.304
$230.00Dec 18$18.40$22.30$20.35$14.00 07/01$9.00–$21.55$18.401
$210.00Aug 21$17.70$21.40$19.55$19.50 07/16$5.75–$21.20$19.5011
$210.00Sep 18$20.30$23.40$21.85$19.60 07/17$8.00–$23.85$20.3012
$210.00Jan 21$53.00$57.50$55.25$33.00 05/26$36.75–$56.50$53.00--
$240.00Aug 21$4.60$6.00$5.30$6.00 07/17$1.85–$6.50$5.30--
$240.00Sep 18$7.10$9.40$8.25$7.70 07/17$2.45–$9.35$7.7030
$240.00Dec 18$14.30$18.30$16.30$6.78 06/29$6.75–$17.35$14.301
$240.00Jan 15$17.20$19.90$18.55$17.35 07/16$8.65–$19.60$17.352
$200.00Aug 21$25.10$28.40$26.75$17.30 07/14$9.00–$28.70$25.101
$200.00Sep 18$27.30$30.30$28.80$16.98 07/02$11.25–$31.00$27.304
$200.00Dec 18$34.80$38.50$36.65$28.90 07/13$19.10–$38.25$34.806
$200.00Jan 15$36.90$40.70$38.80$19.60 05/27$20.75–$40.45$36.907
$195.00Aug 21$29.20$32.50$30.85$29.70 07/17$11.25–$32.90$29.707
$195.00Sep 18$31.30$34.70$33.00$14.80 05/20$13.65–$34.95$31.302
$250.00Sep 18$3.50$6.70$5.10--$2.13–$6.25$3.502
$250.00Jan 15$12.90$16.90$14.90$7.48 06/29$6.80–$16.25$12.902
$190.00Aug 21$33.40$37.00$35.20$13.95 06/29$13.50–$37.05$33.401
$190.00Sep 18$35.30$38.20$36.75$34.31 07/17$16.00–$39.00$35.30352
$190.00Dec 18$41.60$45.50$43.55$25.09 06/29$23.10–$45.40$41.601
$190.00Jan 15$43.60$47.50$45.55$28.54 06/09$25.50–$47.30$43.60--
$185.00Sep 18$39.50$42.70$41.10$28.42 07/13$18.80–$43.15$39.503
$185.00Dec 18$45.30$49.00$47.15$52.54 07/16$26.00–$49.20$47.155
$185.00Jan 15$47.20$51.00$49.10$23.00 05/28$28.25–$50.95$47.201
$185.00Jan 21$66.50$69.50$68.00$51.00 07/02$47.00–$70.00$66.502
$260.00Aug 21$1.10$4.10$2.60$1.90 07/17$0.63–$2.88$1.90--
$260.00Sep 18$2.20$4.20$3.20$3.70 07/16$1.38–$4.75$3.203
$180.00Sep 18$43.90$47.00$45.45--$21.60–$47.50$43.902
$180.00Jan 15$51.00$54.60$52.80$34.30 06/10$31.05–$54.80$51.0025
$180.00Jan 21$69.50$72.50$71.00$70.00 07/17$49.50–$73.00$70.002
$175.00Sep 18$48.30$51.50$49.90$24.30 06/03$25.00–$52.00$48.304
$175.00Jan 15$55.60$58.50$57.05$55.00 07/17$33.80–$58.45$55.6011
$175.00Jan 21$72.50$75.50$74.00--$52.25–$76.00$72.502
$270.00Sep 18$0.85$4.50$2.68$1.50 06/01$0.73–$3.03$1.502
$270.00Jan 15$8.70$10.60$9.65$9.19 07/16$4.30–$10.75$9.191
$170.00Aug 21$51.60$55.10$53.35$38.00 07/13$26.70–$55.55$51.601
$170.00Sep 18$52.90$56.40$54.65--$28.80–$56.55$52.902
$170.00Jan 15$58.90$62.50$60.70$40.30 06/09$36.65–$62.45$58.905
$170.00Jan 21$75.00$80.00$77.50--$54.75–$79.00$75.001
$165.00Sep 18$57.50$60.70$59.10$36.95 06/15$32.55–$61.20$57.502
$165.00Jan 21$78.50$83.00$80.75--$57.25–$82.25$78.501
$280.00Jan 15$6.90$8.50$7.70$8.50 07/16$3.45–$8.55$7.701
$160.00Sep 18$62.20$65.30$63.75--$36.60–$65.95$62.202
$160.00Jan 15$67.20$70.90$69.05--$43.70–$70.65$67.201
$160.00Jan 21$81.50$86.50$84.00$54.30 05/26$59.75–$85.50$81.502
$290.00Dec 18$2.50$6.50$4.50$2.15 06/30$1.68–$5.50$2.501
$290.00Jan 15$5.60$6.90$6.25$5.75 07/16$2.55–$6.95$5.751
$150.00Sep 18$71.70$75.20$73.45--$45.35–$75.50$71.701
$150.00Dec 18$74.50$78.20$76.35--$49.50–$78.25$74.501
$145.00Sep 18$76.50$79.90$78.20$76.30 07/17$49.75–$80.30$76.501
$300.00Dec 18$1.50$5.30$3.40$2.45 07/16$1.55–$4.33$2.454
$300.00Jan 15$4.30$6.10$5.20$5.36 07/16$2.03–$5.70$5.201
$140.00Jan 15$84.60$88.30$86.45--$59.05–$88.35$84.604
$135.00Sep 18$86.10$89.90$88.00--$58.95–$90.10$86.101
$135.00Jan 15$89.20$92.80$91.00--$63.15–$93.00$89.204
$135.00Jan 21$99.50$104.00$101.75--$75.20–$103.25$99.501
$130.00Sep 18$91.00$94.70$92.85$66.58 06/17$63.70–$95.00$91.002
$130.00Jan 15$93.70$97.20$95.45--$67.40–$97.65$93.701
$125.00Sep 18$95.90$99.60$97.75--$68.60–$99.50$95.9011
$120.00Jan 15$103.00$106.70$104.85--$76.20–$106.85$103.0030
$115.00Sep 18$105.80$109.50$107.65--$78.15–$109.75$105.8012
$115.00Jan 15$107.60$111.10$109.35--$80.70–$111.55$107.601
$110.00Jan 15$112.30$115.80$114.05$82.45 06/02$85.05–$116.00$112.303
$105.00Sep 18$115.60$119.40$117.50--$87.95–$119.60$115.601
$105.00Jan 15$116.90$120.70$118.80--$89.65–$121.00$116.902
$100.00Jan 15$121.80$125.50$123.65$117.50 07/16$94.50–$125.75$121.805
$100.00Jan 21$127.50$132.00$129.75--$100.35–$131.25$127.502
$95.00Jan 15$126.40$130.20$128.30--$99.05–$130.55$126.401
$90.00Jan 15$131.20$135.00$133.10--$103.90–$135.10$131.203
$90.00Jan 21$136.00$140.50$138.25--$108.75–$139.75$136.001
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$12.30$14.90$13.60$11.50 07/16$11.80–$32.20$12.305
$230.00Sep 18$17.40$20.40$18.90$16.00 07/16$16.75–$40.40$17.405
$250.00Aug 21$29.30$32.80$31.05$27.20 07/16$28.85–$57.90$29.30--
$250.00Mar 19$42.00$44.40$43.20$46.30 07/16$41.30–$43.20$43.201
$190.00Aug 21$2.00$4.50$3.25$2.89 07/17$2.40–$11.00$2.8910
$190.00Sep 18$3.00$5.60$4.30$4.66 07/17$3.45–$12.70$4.3013
$185.00Aug 21$1.60$4.20$2.90$1.85 07/17$1.85–$8.70$1.852
$185.00Sep 18$1.40$5.30$3.35--$2.88–$10.55$1.401
$185.00Dec 18$6.10$10.10$8.10$10.60 07/14$6.90–$16.70$8.101
$180.00Aug 21$0.05$3.60$1.83$5.52 07/01$1.65–$7.00$1.831
$175.00Aug 21$0.00$3.60$1.80$2.72 07/09$1.50–$5.45$1.803
$175.00Sep 18$0.15$4.50$2.33$6.30 06/17$1.92–$6.75$2.332
$175.00Jan 21$17.00$21.00$19.00$23.00 07/07$17.85–$26.50$19.001
$170.00Sep 18$0.00$4.10$2.05$7.10 06/18$1.80–$5.40$2.055
$170.00Dec 18$3.00$7.20$5.10$6.20 07/15$4.47–$10.65$5.102
$170.00Jan 21$14.50$19.50$17.00--$16.00–$24.50$14.501
$165.00Sep 18$0.00$3.70$1.85$4.35 06/12$1.80–$4.60$1.859
$165.00Dec 18$2.35$6.40$4.38$8.52 06/24$3.93–$9.20$4.387
$160.00Sep 18$0.00$3.40$1.70--$1.10–$3.68--2
$155.00Sep 18$0.00$3.10$1.55$2.50 06/16$1.02–$2.93$1.554
$155.00Dec 18$1.05$5.10$3.08$9.20 05/21$2.70–$6.40$3.083
$155.00Jan 15$2.00$6.00$4.00--$3.55–$7.50$2.001
$150.00Sep 18$0.00$2.85$1.43$1.95 06/16$1.13–$2.60$1.433
$150.00Dec 18$0.60$4.70$2.65$3.13 07/13$2.38–$5.40$2.6510
$150.00Jan 15$1.45$5.50$3.48$8.00 06/05$3.00–$6.25$3.481
$145.00Sep 18$0.00$2.70$1.35$1.55 06/16$1.35–$1.90$1.3515
$145.00Dec 18$0.20$4.50$2.35$4.02 06/15$2.07–$4.30$2.351
$145.00Jan 15$0.95$4.90$2.93--$2.60–$5.40$0.951
$140.00Sep 18$0.00$2.55$1.27$2.83 05/28$1.00–$1.55$1.2717
$140.00Dec 18$0.05$4.20$2.13$5.55 05/21$1.85–$3.83$2.131
$135.00Sep 18$0.00$2.45$1.23--$0.85–$1.65--2
$130.00Sep 18$0.00$1.55$0.78$1.30 06/11$0.75–$1.50$0.7819
$120.00Sep 18$0.00$2.25$1.13--$0.50–$1.33--2
$110.00Sep 18$0.00$2.15$1.08--$0.38–$1.20--1
$105.00Sep 18$0.00$2.15$1.08--$0.38–$1.18--2
$100.00Jan 15$0.00$2.75$1.38--$0.78–$1.50--35
$95.00Jan 15$0.00$2.65$1.33--$0.73–$1.50--61
$90.00Dec 18$0.00$2.30$1.15$0.55 06/11$0.48–$1.30$0.551
$90.00Jan 15$0.00$2.50$1.25--$0.50–$1.40--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$2.95--1
$80.00Jan 15$0.00$2.35$1.18--$0.38–$1.25--134
$80.00Jan 21$0.00$5.00$2.50--$2.25–$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–$1.15--2.0K
$65.00Jan 21$0.00$5.00$2.50--$1.65–$2.50--1
$60.00Jan 15$0.00$2.20$1.10--$1.08–$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 48
Total Puts 6
Put/Call Ratio 0.12
Net Difference 42

Prior's Put/Call Breakdown

Total Calls 437
Total Puts 10
Put/Call Ratio 0.02
Net Difference 427

Prior 7-Day Put/Call Summary

Total Calls 681
Total Puts 74
Average Put/Call Ratio 1.03
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