Tour v472
MATX
MATSON INC
$203.65 +0.90%
(7/29 18:12) ◀
|
Thursday, July 30, 2026 (6:10pm)
January 2026
|
▶ (7/31 14:11)
◀ 7/30 18:10 ▶

Option Volume

Detail
ℹ
Current (07/30) 3
Calls: 2 (67%)
Puts: 1 (33%)
Prior (07/29) 14
Calls: 9 (64%)
Puts: 5 (36%)
Current vs Prior -78.57%
Calls: -77.78% (Calls)
Puts: -80.00% (Puts)
Prior 7-Day Total 146
Calls: 70 (48%)
Puts: 76 (52%)
Prior 7-Day Average 20
Calls: 10 (48%)
Puts: 10 (52%)
Current vs Prior 7-Day Avg -85.62%
Calls: -80.00%
Puts: -90.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.6K
Calls: $570 (35%)
Puts: $1.1K (65%)
Prior (07/29) $33.3K
Calls: $30.1K (90%)
Puts: $3.2K (10%)
Current vs Prior -95.13%
Calls: -98.10%
Puts: -67.35%
Prior 7-Day Total $193.9K
Calls: $145.3K (75%)
Puts: $48.6K (25%)
Prior 7-Day Average $27.7K
Calls: $20.8K (75%)
Puts: $6.9K (25%)
Current vs Prior 7-Day Avg -94.15%
Calls: -97.25%
Puts: -84.88%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.50
Prior (07/29) 0.56
Current vs Prior -10.00%
Prior 7-Day Average 1.46
Current vs Prior 7-Day Avg -65.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) --
Calls: -- (--)
Puts: -- (--)
Prior (07/29) 4
Calls: 4 (100%)
Puts: -- (0%)
Current vs Prior -100.00%
Prior 7-Day Total 25,689
Calls: 2,624 (10%)
Puts: 23,065 (90%)
Prior 7-Day Average 4,281
Calls: 524 (8%)
Puts: 5,766 (92%)
Current vs Prior 7-Day Avg -100.00%
Sentiment NEUTRAL

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.33% | 15.05%
Prior 12.58% | 15.23%
Current vs Prior -2.06% | -1.21%
Prior 7-Day Avg 12.76% | 15.55%
Current vs 7-Day Avg -3.42% | -3.20%
Prior 7-Day Eod 12.58% | 15.23%
Current vs 7-Day Eod -2.06% | -1.21%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.75% | 19.21%
Calls: 24.89% | 22.37%
Puts: 16.61% | 16.05%
Prior 20.75% | 19.21%
Calls: 24.89% | 22.37%
Puts: 16.61% | 16.05%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 18.39% | 16.77%
Calls: 19.98% | 18.41%
Puts: 16.80% | 15.12%
Current vs 7-Day Avg +12.83% | +14.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 65% put dollar volume ($1.1K). Light premium activity with dollar volume down 95% vs prior. Below-average activity with volume down 79% vs prior. Bullish P/C ratio of 0.50.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
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 (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 212.905.50$4.2061.9%10.28--
$240.00Aug 210.003.00$1.50200.0%10.12--
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. 1 found (best R:R 6.41, avg 6.41)

BULL CALL (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$240.00Aug 21$2.70$17.30$2.706.41$222.70
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 1 found (best R:R 0.16, avg 0.16)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$220.00$240.00Aug 21$2.70$2.70$17.300.16$222.70
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. -- found (cheapest --% of stock, avg --%)

No strangle setups found

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. 1 found (best net $1.20, -- credits)

CALLS (1)
Buy KSell KRatioExpiryNetMax Gain
$220.00$240.001:2Aug 21$1.20$18.80
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. 1 found (best yield 1.42%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$2.900.288.0%1.42%9.45%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. 85 contracts (avg 172 vol/day, 85 traded recently)

MATX averages only 172 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. No contracts have traded recently — lean on the 30-day mark range and start your limit near the bid.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$10.00$13.10$11.55$20.00 07/23$10.60–$28.70$11.55--
$200.00Sep 18$13.30$16.40$14.85$16.98 07/02$13.55–$31.00$14.85--
$200.00Dec 18$21.40$25.00$23.20$36.70 07/21$21.85–$38.25$23.20--
$200.00Jan 15$23.70$27.00$25.35$19.60 05/27$23.85–$40.45$23.70--
$210.00Aug 21$5.30$8.00$6.65$19.50 07/16$6.50–$21.20$6.65--
$210.00Sep 18$8.80$10.80$9.80$19.60 07/17$8.90–$23.85$9.80--
$210.00Dec 18$16.60$19.80$18.20$28.50 07/21$17.30–$32.00$18.20--
$195.00Aug 21$13.20$16.50$14.85$29.70 07/17$13.15–$32.90$14.85--
$190.00Aug 21$16.80$20.00$18.40$35.51 07/21$16.60–$37.05$18.40--
$190.00Sep 18$19.50$22.80$21.15$35.37 07/21$19.40–$39.00$21.15--
$190.00Dec 18$27.20$30.50$28.85$25.09 06/29$27.00–$45.40$27.20--
$190.00Jan 15$29.10$32.50$30.80$28.54 06/09$29.05–$47.30$29.10--
$220.00Aug 21$2.90$5.50$4.20$7.90 07/23$3.80–$14.85$4.20--
$220.00Sep 18$5.60$7.50$6.55$8.02 06/09$6.00–$17.75$6.55--
$220.00Dec 18$13.00$15.20$14.10$11.62 06/29$13.50–$26.40$13.00--
$185.00Sep 18$23.00$26.30$24.65$28.42 07/13$22.60–$43.15$24.65--
$185.00Dec 18$30.30$33.60$31.95$52.54 07/16$29.90–$49.20$31.95--
$185.00Jan 15$32.20$35.50$33.85$23.00 05/28$31.90–$50.95$32.20--
$185.00Jan 21$51.50$55.50$53.50$51.00 07/02$51.00–$70.00$51.50--
$180.00Jan 15$35.50$39.00$37.25$44.50 07/24$34.95–$54.80$37.25--
$180.00Jan 21$54.00$58.00$56.00$70.00 07/17$53.25–$73.00$56.00--
$230.00Aug 21$0.30$3.80$2.05$8.50 07/21$2.05–$10.00$2.05--
$230.00Sep 18$3.30$5.40$4.35$11.00 07/20$4.10–$13.00$4.35--
$230.00Dec 18$9.30$12.80$11.05$14.00 07/01$10.60–$21.55$11.05--
$175.00Sep 18$30.90$34.30$32.60$24.30 06/03$29.50–$52.00$30.90--
$175.00Jan 15$38.90$42.50$40.70$55.00 07/17$38.30–$58.45$40.70--
$170.00Aug 21$33.50$37.00$35.25$38.00 07/13$31.75–$55.55$35.25--
$170.00Jan 15$42.50$46.00$44.25$40.30 06/09$41.55–$62.45$42.50--
$240.00Aug 21$0.00$3.00$1.50$2.60 07/24$1.50–$6.50$1.50--
$240.00Sep 18$0.65$4.40$2.53$8.20 07/20$2.45–$9.35$2.53--
$240.00Dec 18$7.10$10.00$8.55$6.78 06/29$7.65–$17.35$7.10--
$240.00Jan 15$9.00$12.00$10.50$17.35 07/16$9.30–$19.60$10.50--
$165.00Sep 18$39.60$43.00$41.30$36.95 06/15$37.40–$61.20$39.60--
$250.00Aug 21$0.00$2.70$1.35$1.75 07/23$1.30–$4.05$1.35--
$250.00Sep 18$0.00$3.80$1.90$5.60 07/20$1.80–$6.25$1.90--
$250.00Dec 18$5.00$8.30$6.65$10.80 07/22$5.85–$13.85$6.65--
$250.00Jan 15$6.10$9.30$7.70$7.48 06/29$7.20–$16.25$7.48--
$260.00Aug 21$0.00$2.40$1.20$0.90 07/23$1.18–$2.88$0.90--
$260.00Sep 18$0.00$3.20$1.60$3.70 07/16$1.50–$4.75$1.60--
$145.00Sep 18$58.20$61.50$59.85$76.30 07/17$55.40–$80.30$59.85--
$270.00Sep 18$0.00$2.75$1.38$3.50 07/20$1.33–$3.03$1.38--
$270.00Jan 15$3.90$6.50$5.20$9.19 07/16$4.63–$10.75$5.20--
$130.00Sep 18$72.80$76.20$74.50$66.58 06/17$69.55–$95.00$72.80--
$280.00Jan 15$1.90$5.50$3.70$8.50 07/16$3.60–$8.55$3.70--
$290.00Dec 18$0.05$4.00$2.03$2.15 06/30$1.90–$5.50$2.03--
$290.00Jan 15$1.05$4.90$2.98$5.75 07/16$2.85–$6.95$2.98--
$110.00Jan 15$94.20$97.60$95.90$82.45 06/02$91.30–$116.00$94.20--
$300.00Dec 18$0.00$3.90$1.95$2.45 07/16$1.70–$4.33$1.95--
$300.00Jan 15$0.35$4.30$2.32$5.36 07/16$2.18–$5.70$2.32--
$100.00Jan 15$103.60$107.20$105.40$117.50 07/16$100.70–$125.75$105.40--
$310.00Dec 18$0.00$3.50$1.75$2.70 07/20$1.50–$2.75$1.75--
$320.00Dec 18$0.00$3.10$1.55$2.05 07/20$1.38–$2.23$1.55--
$340.00Jan 21$8.00$12.00$10.00$16.10 07/21$10.00–$15.50$10.00--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$12.10$15.00$13.55$9.70 07/23$6.60–$19.05$12.10--
$210.00Sep 18$14.60$17.00$15.80$9.00 07/20$7.95–$20.90$14.60--
$190.00Aug 21$3.70$6.50$5.10$2.82 07/24$2.40–$8.50$3.70--
$190.00Sep 18$6.00$8.50$7.25$5.95 07/23$3.40–$10.25$6.00--
$220.00Sep 18$21.10$23.50$22.30$11.50 07/16$11.80–$27.60$21.10--
$220.00Dec 18$26.80$30.00$28.40$24.70 07/23$19.15–$33.35$26.80--
$185.00Aug 21$2.60$5.50$4.05$1.85 07/17$1.85–$6.65$2.60--
$185.00Dec 18$9.90$13.00$11.45$10.60 07/14$6.90–$14.35$10.60--
$180.00Aug 21$1.85$4.70$3.28$1.40 07/22$1.65–$5.05$1.85--
$180.00Sep 18$3.70$5.90$4.80$2.50 07/22$2.25–$6.55$3.70--
$180.00Jan 21$22.00$26.50$24.25$20.10 07/24$19.50–$26.75$22.00--
$230.00Sep 18$28.30$31.50$29.90$16.00 07/16$16.75–$35.30$28.30--
$175.00Aug 21$0.10$4.30$2.20$2.72 07/09$1.48–$4.00$2.20--
$175.00Sep 18$1.70$5.10$3.40$1.95 07/22$1.35–$5.20$1.95--
$175.00Jan 21$20.00$24.50$22.25$23.00 07/07$17.85–$24.25$22.25--
$170.00Sep 18$0.80$4.70$2.75$1.50 07/22$1.23–$4.70$1.50--
$170.00Dec 18$5.90$8.80$7.35$6.20 07/15$4.47–$9.10$6.20--
$165.00Sep 18$0.10$4.10$2.10$1.93 07/24$1.40–$3.20$1.93--
$165.00Dec 18$4.90$7.60$6.25$8.52 06/24$3.93–$7.75$6.25--
$250.00Aug 21$45.30$48.50$46.90$27.20 07/16$28.85–$52.40$45.30--
$250.00Mar 19$52.40$55.50$53.95$46.30 07/16$41.30–$56.00$52.40--
$155.00Sep 18$0.00$3.30$1.65$1.35 07/24$1.02–$2.08$1.35--
$150.00Aug 21$0.00$2.45$1.23$0.40 07/20$0.53–$1.50$0.40--
$150.00Sep 18$0.00$3.00$1.50$1.95 06/16$1.13–$2.07$1.50--
$150.00Dec 18$1.70$5.50$3.60$3.13 07/13$2.38–$4.45$3.13--
$150.00Jan 15$2.65$6.00$4.33$8.00 06/05$3.00–$5.60$4.33--
$145.00Sep 18$0.00$2.80$1.40$1.55 06/16$1.00–$1.80$1.40--
$145.00Dec 18$1.00$4.90$2.95$4.02 06/15$1.95–$3.60$2.95--
$140.00Sep 18$0.00$2.65$1.33$2.83 05/28$0.78–$1.55$1.33--
$130.00Sep 18$0.00$2.45$1.23$1.30 06/11$0.78–$1.43$1.23--
$90.00Dec 18$0.00$2.35$1.18$0.55 06/11$0.88–$1.25$0.55--
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$2.50–$2.50$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 2
Total Puts 1
Put/Call Ratio 0.50
Net Difference 1

Prior's Put/Call Breakdown

Total Calls 9
Total Puts 5
Put/Call Ratio 0.56
Net Difference 4

Prior 7-Day Put/Call Summary

Total Calls 70
Total Puts 76
Average Put/Call Ratio 1.46
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