Tour v396
MATX
MATSON INC
$210.57 -1.41%
(7/23 18:05) ◀
|
Friday, July 24, 2026 (1:44am)
January 2026
|
▶ (7/27 15:06)
◀ 7/24 01:44 ▶

Option Volume

Detail
ℹ
Current (07/25) 15
Calls: 11 (73%)
Puts: 4 (27%)
Prior (07/23) 58
Calls: 9 (16%)
Puts: 49 (84%)
Current vs Prior -74.14%
Calls: +22.22% (Calls)
Puts: -91.84% (Puts)
Prior 7-Day Total 819
Calls: 686 (84%)
Puts: 133 (16%)
Prior 7-Day Average 136
Calls: 98 (84%)
Puts: 19 (16%)
Current vs Prior 7-Day Avg -89.01%
Calls: -88.78%
Puts: -78.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $46.6K
Calls: $43.8K (94%)
Puts: $2.8K (6%)
Prior (07/23) $35.9K
Calls: $6.6K (18%)
Puts: $29.2K (82%)
Current vs Prior +30.08%
Calls: +560.68%
Puts: -90.29%
Prior 7-Day Total $1.20M
Calls: $1.12M (93%)
Puts: $84.1K (7%)
Prior 7-Day Average $200.2K
Calls: $159.5K (93%)
Puts: $12.0K (7%)
Current vs Prior 7-Day Avg -76.70%
Calls: -72.55%
Puts: -76.38%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.36
Prior (07/23) 5.44
Current vs Prior -93.32%
Prior 7-Day Average 1.31
Current vs Prior 7-Day Avg -72.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 25
Calls: 25 (100%)
Puts: -- (0%)
Prior (07/23) 8,531
Calls: 867 (10%)
Puts: 7,664 (90%)
Current vs Prior -99.71%
Prior 7-Day Total 44,041
Calls: 5,623 (13%)
Puts: 38,418 (87%)
Prior 7-Day Average 7,340
Calls: 1,124 (15%)
Puts: 6,403 (85%)
Current vs Prior 7-Day Avg -99.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.94% | 15.65%
Prior 12.73% | 15.85%
Current vs Prior +1.62% | -1.26%
Prior 7-Day Avg 11.66% | 15.26%
Current vs 7-Day Avg +10.98% | +2.58%
Prior 7-Day Eod 12.73% | 15.85%
Current vs 7-Day Eod +1.62% | -1.26%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.04% | 16.28%
Calls: 18.65% | 18.57%
Puts: 17.43% | 13.99%
Prior 18.04% | 16.28%
Calls: 18.65% | 18.57%
Puts: 17.43% | 13.99%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 38.27% | 15.57%
Calls: 45.11% | 17.06%
Puts: 31.44% | 14.07%
Current vs 7-Day Avg -52.87% | +4.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 94% of dollar volume in calls ($43.8K) vs puts ($2.8K). Below-average activity with volume down 74% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (11 calls vs 4 puts). P/C ratio dropping 93% - 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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. 2 active (total vol 2, top 1)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$240.00Aug 211.253.80$2.53100.8%10.18--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.304.40$2.85108.8%10.18--

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. 1 found (cheapest 2.55% of stock, avg 2.55%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$2.53$2.85$5.38$184.62$245.38

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. -- 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. 1 found (best yield 0.59%, avg 0.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$240.00Aug 21$1.250.1814.0%0.59%14.57%1--

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. 77 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 $180.00 01-15 call last traded $34.30 on 06/10 (now $42.10/$45.00) — try a limit near $42.10.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.70$13.00$11.85$19.50 07/16$5.75–$21.20$11.85--
$210.00Sep 18$13.60$16.50$15.05$19.60 07/17$8.00–$23.85$15.05--
$210.00Jan 21$45.50$49.50$47.50$33.00 05/26$36.75–$56.50$45.50--
$220.00Aug 21$6.30$8.90$7.60$11.90 07/16$3.68–$14.85$7.60--
$220.00Sep 18$9.30$12.00$10.65$8.02 06/09$5.40–$17.75$9.30--
$220.00Dec 18$17.50$20.50$19.00$11.62 06/29$11.45–$26.40$17.50--
$200.00Aug 21$16.60$18.90$17.75$17.30 07/14$9.00–$28.70$17.30--
$200.00Sep 18$19.50$21.90$20.70$16.98 07/02$11.25–$31.00$19.50--
$200.00Dec 18$27.00$30.50$28.75$28.90 07/13$19.10–$38.25$28.75--
$200.00Jan 15$29.60$32.20$30.90$19.60 05/27$20.75–$40.45$29.60--
$195.00Aug 21$19.60$22.50$21.05$29.70 07/17$11.25–$32.90$21.05--
$195.00Sep 18$22.50$25.20$23.85$14.80 05/20$13.65–$34.95$22.50--
$230.00Aug 21$2.75$5.90$4.33$8.20 07/17$2.33–$10.00$4.33--
$230.00Sep 18$5.60$8.40$7.00$7.50 07/14$3.75–$13.00$7.00--
$230.00Dec 18$13.60$16.50$15.05$14.00 07/01$9.00–$21.55$14.00--
$190.00Aug 21$23.70$26.40$25.05$13.95 06/29$13.50–$37.05$23.70--
$190.00Sep 18$25.90$28.50$27.20$34.31 07/17$16.00–$39.00$27.20--
$190.00Dec 18$33.70$36.50$35.10$25.09 06/29$23.10–$45.40$33.70--
$190.00Jan 15$35.50$38.30$36.90$28.54 06/09$25.50–$47.30$35.50--
$185.00Sep 18$29.90$32.60$31.25$28.42 07/13$18.80–$43.15$29.90--
$185.00Dec 18$36.20$39.80$38.00$52.54 07/16$26.00–$49.20$38.00--
$185.00Jan 15$38.50$41.50$40.00$23.00 05/28$28.25–$50.95$38.50--
$185.00Jan 21$58.00$62.00$60.00$51.00 07/02$47.00–$70.00$58.00--
$240.00Aug 21$1.25$3.80$2.53$6.00 07/17$1.85–$6.50$2.53--
$240.00Sep 18$2.85$6.00$4.43$7.70 07/17$2.45–$9.35$4.43--
$240.00Dec 18$10.30$13.30$11.80$6.78 06/29$6.75–$17.35$10.30--
$240.00Jan 15$12.10$15.00$13.55$17.35 07/16$8.65–$19.60$13.55--
$180.00Jan 15$42.10$45.00$43.55$34.30 06/10$31.05–$54.80$42.1025
$180.00Jan 21$60.50$65.00$62.75$70.00 07/17$49.50–$73.00$62.75--
$175.00Sep 18$37.80$41.00$39.40$24.30 06/03$25.00–$52.00$37.80--
$175.00Jan 15$45.80$48.50$47.15$55.00 07/17$33.80–$58.45$47.15--
$250.00Jan 15$9.20$12.50$10.85$7.48 06/29$6.80–$16.25$9.20--
$170.00Aug 21$40.80$44.00$42.40$38.00 07/13$26.70–$55.55$40.80--
$170.00Jan 15$49.50$52.40$50.95$40.30 06/09$36.65–$62.45$49.50--
$165.00Sep 18$46.80$50.00$48.40$36.95 06/15$32.55–$61.20$46.80--
$260.00Aug 21$0.00$2.90$1.45$1.90 07/17$0.63–$2.88$1.45--
$260.00Sep 18$0.05$3.80$1.92$3.70 07/16$1.65–$4.75$1.92--
$160.00Jan 21$72.00$76.50$74.25$54.30 05/26$59.75–$85.50$72.00--
$270.00Sep 18$0.00$3.10$1.55$1.50 06/01$0.73–$3.03$1.50--
$270.00Jan 15$4.80$8.50$6.65$9.19 07/16$4.30–$10.75$6.65--
$145.00Sep 18$65.80$68.90$67.35$76.30 07/17$49.75–$80.30$67.35--
$280.00Jan 15$3.40$6.90$5.15$8.50 07/16$3.45–$8.55$5.15--
$290.00Dec 18$1.80$4.70$3.25$2.15 06/30$1.68–$5.50$2.15--
$290.00Jan 15$2.15$5.90$4.03$5.75 07/16$2.55–$6.95$4.03--
$130.00Sep 18$80.20$83.40$81.80$66.58 06/17$63.70–$95.00$80.20--
$300.00Dec 18$0.15$4.30$2.23$2.45 07/16$1.55–$4.33$2.23--
$300.00Jan 15$1.15$5.20$3.18$5.36 07/16$2.03–$5.70$3.18--
$110.00Jan 15$101.90$104.80$103.35$82.45 06/02$85.05–$116.00$101.90--
$100.00Jan 15$110.00$114.20$112.10$117.50 07/16$94.50–$125.75$112.10--
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$16.40$19.40$17.90$11.50 07/16$11.80–$32.20$16.40--
$230.00Sep 18$22.90$26.10$24.50$16.00 07/16$16.75–$40.40$22.90--
$190.00Aug 21$1.30$4.40$2.85$2.89 07/17$2.40–$11.00$2.85--
$190.00Sep 18$3.40$6.90$5.15$4.66 07/17$3.40–$12.70$4.66--
$185.00Aug 21$0.60$4.60$2.60$1.85 07/17$1.85–$8.70$1.85--
$185.00Dec 18$7.90$11.70$9.80$10.60 07/14$6.90–$16.70$9.80--
$180.00Aug 21$0.05$4.00$2.03$5.52 07/01$1.65–$7.00$2.03--
$175.00Aug 21$0.00$3.60$1.80$2.72 07/09$1.48–$5.45$1.80--
$175.00Sep 18$1.40$3.10$2.25$6.30 06/17$1.35–$6.75$2.25--
$175.00Jan 21$18.50$22.50$20.50$23.00 07/07$17.85–$26.50$20.50--
$250.00Aug 21$38.30$41.40$39.85$27.20 07/16$28.85–$57.90$38.30--
$250.00Mar 19$47.40$51.50$49.45$46.30 07/16$41.30–$49.45$47.40--
$170.00Sep 18$0.20$2.50$1.35$7.10 06/18$1.23–$5.40$1.35--
$170.00Dec 18$3.90$7.30$5.60$6.20 07/15$4.47–$10.65$5.60--
$165.00Sep 18$0.00$3.80$1.90$4.35 06/12$1.40–$4.30$1.90--
$165.00Dec 18$3.00$6.80$4.90$8.52 06/24$3.93–$9.20$4.90--
$155.00Sep 18$0.00$2.65$1.33$2.50 06/16$1.02–$2.93$1.33--
$155.00Dec 18$1.55$5.40$3.48$9.20 05/21$2.70–$6.40$3.48--
$150.00Sep 18$0.00$2.40$1.20$1.95 06/16$1.13–$2.50$1.20--
$150.00Dec 18$0.85$4.80$2.83$3.13 07/13$2.38–$5.40$2.83--
$150.00Jan 15$1.90$5.50$3.70$8.00 06/05$3.00–$6.15$3.70--
$145.00Sep 18$0.00$2.75$1.38$1.55 06/16$1.00–$1.80$1.38--
$145.00Dec 18$0.35$4.50$2.42$4.02 06/15$1.95–$4.30$2.42--
$140.00Sep 18$0.10$1.45$0.78$2.83 05/28$0.78–$1.55$0.78--
$140.00Dec 18$0.05$3.80$1.92$5.55 05/21$1.85–$3.60$1.92--
$130.00Sep 18$0.00$1.95$0.98$1.30 06/11$0.78–$1.50$0.98--
$90.00Dec 18$0.00$2.25$1.13$0.55 06/11$0.48–$1.30$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 11
Total Puts 4
Put/Call Ratio 0.36
Net Difference 7

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 49
Put/Call Ratio 5.44
Net Difference -40

Prior 7-Day Put/Call Summary

Total Calls 686
Total Puts 133
Average Put/Call Ratio 1.31
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