Tour v477
MATX
MATSON INC
$202.59 -0.52%
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:01pm)
January 2026
|
▶ (8/3 14:19)
◀ 7/31 18:01 ▶

Option Volume

Detail
ℹ
Current (07/31) 38
Calls: 15 (39%)
Puts: 23 (61%)
Prior (07/30) 3
Calls: 2 (67%)
Puts: 1 (33%)
Current vs Prior +1166.67%
Calls: +650.00% (Calls)
Puts: +2200.00% (Puts)
Prior 7-Day Total 135
Calls: 58 (43%)
Puts: 77 (57%)
Prior 7-Day Average 19
Calls: 8 (43%)
Puts: 11 (57%)
Current vs Prior 7-Day Avg +97.04%
Calls: +81.03%
Puts: +109.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/31) $34.5K
Calls: $17.3K (50%)
Puts: $17.2K (50%)
Prior (07/30) $1.6K
Calls: $570 (35%)
Puts: $1.1K (65%)
Current vs Prior +2028.89%
Calls: +2934.21%
Puts: +1537.43%
Prior 7-Day Total $163.6K
Calls: $114.0K (70%)
Puts: $49.7K (30%)
Prior 7-Day Average $23.4K
Calls: $16.3K (70%)
Puts: $7.1K (30%)
Current vs Prior 7-Day Avg +47.53%
Calls: +6.22%
Puts: +142.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 1.53
Prior (07/30) 0.50
Current vs Prior +206.67%
Prior 7-Day Average 1.33
Current vs Prior 7-Day Avg +15.58%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/31) 8,599
Calls: 879 (10%)
Puts: 7,720 (90%)
Prior (07/30) --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 17,175
Calls: 1,772 (10%)
Puts: 15,403 (90%)
Prior 7-Day Average 3,435
Calls: 443 (8%)
Puts: 5,134 (92%)
Current vs Prior 7-Day Avg +150.33%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.14% | 14.98%
Prior 12.33% | 15.05%
Current vs Prior -1.48% | -0.46%
Prior 7-Day Avg 12.65% | 15.48%
Current vs 7-Day Avg -4.03% | -3.21%
Prior 7-Day Eod 12.33% | 15.05%
Current vs 7-Day Eod -1.48% | -0.46%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 15.49% | 14.16%
Calls: 13.33% | 13.99%
Puts: 17.65% | 14.33%
Prior 20.75% | 19.21%
Calls: 24.89% | 22.37%
Puts: 16.61% | 16.05%
Current vs Prior -25.35% | -26.29%
Prior 7-Day Avg 18.99% | 17.33%
Calls: 21.16% | 19.63%
Puts: 16.83% | 15.03%
Current vs 7-Day Avg -18.45% | -18.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 2029% vs prior. Unusually high activity with volume up 1167% vs prior - elevated interest. Volume explosion - 100% above 7-day average (38 vs avg 19). Extreme bearish P/C ratio of 1.53 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.56, highest 0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.5012.50$11.0027.3%20.563
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 15, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.5012.50$11.0027.3%20.563
$220.00Aug 213.004.80$3.9046.2%10.278
$230.00Aug 210.404.30$2.35166.0%10.18188
$240.00Aug 210.103.30$1.70188.2%10.1313
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 214.005.60$4.8033.3%100.2844

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 14.38, avg 7.22)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$0.65$9.35$0.6514.38$230.65
$220.00$230.00Aug 21$1.55$8.45$1.555.45$221.55
$200.00$220.00Aug 21$7.10$12.90$7.101.82$207.10
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.55, avg 0.27)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$220.00Aug 21$7.10$7.10$12.900.55$207.10
$220.00$230.00Aug 21$1.55$1.55$8.450.18$221.55
$230.00$240.00Aug 21$0.65$0.65$9.350.07$230.65
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. 3 found (cheapest 3.21% of stock, avg 3.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$1.70$4.80$6.50$183.50$246.50
$230.00$190.00Aug 21$2.35$4.80$7.15$182.85$237.15
$220.00$190.00Aug 21$3.90$4.80$8.70$181.30$228.70

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. 1 found (best R:R 10.11, cheapest $0.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$0.90$9.1010.11
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. 3 found (best net $-0.80, 2 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Aug 21-$0.80$9.20
$230.00$240.001:2Aug 21-$1.05$8.95
$200.00$220.001:2Aug 21$3.20$16.80
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. 3 found (best yield 1.48%, avg 0.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$3.000.278.6%1.48%10.07%18
$230.00Aug 21$0.400.1813.5%0.20%13.73%1188
$240.00Aug 21$0.100.1318.5%0.05%18.52%113

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. 136 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. Most tradeable call: the $100.00 01-15 call last traded $117.50 on 07/16 (now $102.10/$106.10) — try a limit near $104.10. Also watch the $110.00 01-15 call last traded $82.45 on 06/02 (now $92.80/$96.60) — try a limit near $92.80; the $130.00 09-18 call last traded $66.58 on 06/17 (now $71.40/$75.10) — try a limit near $71.40. Most tradeable put: the $250.00 03-19 put last traded $46.30 on 07/16 (now $53.50/$56.50) — try a limit near $53.50.
CALLS (79)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$9.50$12.50$11.00$20.00 07/23$10.60–$28.70$11.003
$200.00Sep 18$13.30$15.30$14.30$16.98 07/02$13.55–$31.00$14.304
$200.00Dec 18$20.80$24.50$22.65$36.70 07/21$21.85–$38.25$22.656
$200.00Jan 15$22.90$26.00$24.45$19.60 05/27$23.85–$40.45$22.907
$210.00Aug 21$5.60$8.00$6.80$19.50 07/16$6.50–$21.20$6.805
$210.00Sep 18$8.60$10.90$9.75$19.60 07/17$8.90–$23.85$9.7512
$210.00Dec 18$16.30$19.50$17.90$28.50 07/21$17.30–$32.00$17.901
$195.00Aug 21$13.00$15.50$14.25$29.70 07/17$13.15–$32.90$14.258
$195.00Sep 18$15.90$18.40$17.15--$17.15–$17.15—$15.902
$190.00Aug 21$16.00$19.00$17.50$35.51 07/21$16.60–$37.05$17.505
$190.00Sep 18$19.00$21.90$20.45$35.37 07/21$19.40–$39.00$20.45353
$190.00Dec 18$26.10$30.00$28.05$25.09 06/29$27.00–$45.40$26.101
$190.00Jan 15$28.30$31.50$29.90$28.54 06/09$29.05–$47.30$28.541
$220.00Aug 21$3.00$4.80$3.90$7.90 07/23$3.80–$14.85$3.908
$220.00Sep 18$5.20$7.50$6.35$8.02 06/09$6.00–$17.75$6.352
$220.00Dec 18$12.40$15.50$13.95$11.62 06/29$13.50–$26.40$12.402
$185.00Sep 18$22.60$25.30$23.95$28.42 07/13$22.60–$43.15$23.953
$185.00Dec 18$29.30$33.00$31.15$52.54 07/16$29.90–$49.20$31.155
$185.00Jan 15$31.30$34.50$32.90$23.00 05/28$31.90–$50.95$31.301
$185.00Jan 21$51.00$55.50$53.25$51.00 07/02$51.00–$70.00$51.002
$180.00Jan 15$34.40$38.00$36.20$44.50 07/24$34.95–$54.80$36.2025
$180.00Jan 21$53.50$58.00$55.75$70.00 07/17$53.25–$73.00$55.752
$180.00Sep 18$26.40$29.00$27.70--$27.70–$27.70—$26.402
$230.00Aug 21$0.40$4.30$2.35$8.50 07/21$2.05–$10.00$2.35188
$230.00Sep 18$2.90$5.20$4.05$11.00 07/20$4.05–$13.00$4.0519
$230.00Dec 18$9.20$12.50$10.85$14.00 07/01$10.60–$21.55$10.851
$175.00Sep 18$30.50$33.00$31.75$24.30 06/03$29.50–$52.00$30.504
$175.00Jan 15$37.80$41.50$39.65$55.00 07/17$38.30–$58.45$39.6511
$175.00Jan 21$56.00$60.50$58.25--$58.25–$58.25—$56.002
$170.00Aug 21$32.20$36.00$34.10$38.00 07/13$31.75–$55.55$34.101
$170.00Jan 15$41.40$45.00$43.20$40.30 06/09$41.55–$62.45$41.405
$170.00Sep 18$34.80$37.40$36.10--$36.10–$36.10—$34.802
$170.00Mar 19$44.90$48.80$46.85--$46.85–$46.85—$44.901
$170.00Jan 21$59.00$63.50$61.25--$61.25–$61.25—$59.001
$240.00Aug 21$0.10$3.30$1.70$2.60 07/24$1.50–$6.50$1.7013
$240.00Sep 18$0.85$4.70$2.78$8.20 07/20$2.45–$9.35$2.7825
$240.00Dec 18$6.60$10.00$8.30$6.78 06/29$7.65–$17.35$6.781
$240.00Jan 15$8.30$11.50$9.90$17.35 07/16$9.30–$19.60$9.902
$165.00Sep 18$39.00$41.80$40.40$36.95 06/15$37.40–$61.20$39.002
$165.00Jan 21$62.00$66.50$64.25--$64.25–$64.25—$62.001
$160.00Sep 18$43.20$46.30$44.75--$44.75–$44.75—$43.202
$160.00Jan 15$48.90$52.50$50.70--$50.70–$50.70—$48.901
$160.00Jan 21$65.00$69.50$67.25--$67.25–$67.25—$65.002
$250.00Aug 21$0.00$2.95$1.48$1.75 07/23$1.30–$4.05$1.482
$250.00Sep 18$0.45$4.00$2.23$5.60 07/20$1.80–$6.25$2.2314
$250.00Dec 18$4.70$8.00$6.35$10.80 07/22$5.85–$13.85$6.3510
$250.00Jan 15$6.00$9.00$7.50$7.48 06/29$7.20–$16.25$7.482
$150.00Sep 18$52.20$55.70$53.95--$53.95–$53.95—$52.201
$260.00Aug 21$0.00$2.60$1.30$0.90 07/23$1.18–$2.88$0.903
$260.00Sep 18$0.00$3.30$1.65$3.70 07/16$1.50–$4.75$1.653
$145.00Sep 18$57.40$60.50$58.95$76.30 07/17$55.40–$80.30$58.95--
$140.00Jan 15$65.80$69.00$67.40--$67.40–$67.40—$65.804
$270.00Sep 18$0.00$2.85$1.43$3.50 07/20$1.33–$3.03$1.433
$270.00Jan 15$3.00$6.20$4.60$9.19 07/16$4.60–$10.75$4.601
$135.00Sep 18$67.00$70.20$68.60--$68.60–$68.60—$67.001
$135.00Jan 15$70.30$73.50$71.90--$71.90–$71.90—$70.304
$135.00Jan 21$81.00$86.00$83.50--$83.50–$83.50—$81.001
$130.00Sep 18$71.40$75.10$73.25$66.58 06/17$69.55–$95.00$71.402
$130.00Jan 15$74.80$78.00$76.40--$76.40–$76.40—$74.801
$280.00Jan 15$2.00$5.50$3.75$8.50 07/16$3.60–$8.55$3.751
$125.00Sep 18$76.40$80.00$78.20--$78.20–$78.20—$76.4011
$120.00Jan 15$83.70$87.30$85.50--$85.50–$85.50—$83.7030
$290.00Dec 18$0.10$4.30$2.20$2.15 06/30$1.90–$5.50$2.151
$290.00Jan 15$1.05$4.90$2.98$5.75 07/16$2.85–$6.95$2.981
$115.00Sep 18$86.10$89.90$88.00--$88.00–$88.00—$86.1012
$115.00Jan 15$88.30$92.00$90.15--$90.15–$90.15—$88.301
$110.00Jan 15$92.80$96.60$94.70$82.45 06/02$91.30–$116.00$92.803
$300.00Dec 18$0.00$3.80$1.90$2.45 07/16$1.70–$4.33$1.904
$300.00Jan 15$0.40$4.40$2.40$5.36 07/16$2.18–$5.70$2.401
$105.00Sep 18$96.00$99.80$97.90--$97.90–$97.90—$96.001
$105.00Jan 15$97.60$101.30$99.45--$99.45–$99.45—$97.602
$100.00Jan 15$102.10$106.10$104.10$117.50 07/16$100.70–$125.75$104.105
$100.00Jan 21$108.00$112.50$110.25--$110.25–$110.25—$108.002
$310.00Dec 18$0.00$3.40$1.70$2.70 07/20$1.50–$2.75$1.701
$95.00Jan 15$106.90$110.80$108.85--$108.85–$108.85—$106.901
$90.00Jan 15$111.60$115.60$113.60--$113.60–$113.60—$111.603
$90.00Jan 21$116.50$121.00$118.75--$118.75–$118.75—$116.501
$320.00Dec 18$0.00$3.10$1.55$2.05 07/20$1.38–$2.23$1.551
$340.00Jan 21$8.00$12.50$10.25$16.10 07/21$10.00–$15.50$10.251
PUTS (57)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$200.00Aug 21$6.90$9.70$8.30--$8.30–$8.30—$6.904
$200.00Sep 18$9.70$11.20$10.45--$10.45–$10.45—$9.702
$210.00Aug 21$12.40$14.80$13.60$9.70 07/23$6.60–$19.05$12.406
$210.00Sep 18$14.90$17.20$16.05$9.00 07/20$7.95–$20.90$14.902
$190.00Aug 21$4.00$5.60$4.80$2.82 07/24$2.40–$8.50$4.0044
$190.00Sep 18$6.00$7.30$6.65$5.95 07/23$3.40–$10.25$6.0043
$220.00Sep 18$21.40$24.20$22.80$11.50 07/16$11.80–$27.60$21.405
$220.00Dec 18$27.50$30.50$29.00$24.70 07/23$19.15–$33.35$27.501
$185.00Aug 21$2.60$4.70$3.65$1.85 07/17$1.85–$6.65$2.603
$185.00Dec 18$9.60$13.50$11.55$10.60 07/14$6.90–$14.35$10.601
$185.00Sep 18$4.70$5.70$5.20--$5.20–$5.20—$4.701
$180.00Aug 21$0.60$4.60$2.60$1.40 07/22$1.65–$5.05$1.401
$180.00Sep 18$2.25$5.30$3.78$2.50 07/22$2.25–$6.55$2.502
$180.00Jan 21$22.00$27.00$24.50$20.10 07/24$19.50–$26.75$22.001
$230.00Sep 18$29.10$32.00$30.55$16.00 07/16$16.75–$35.30$29.105
$175.00Aug 21$0.05$4.00$2.03$2.72 07/09$1.48–$3.70$2.033
$175.00Sep 18$1.20$4.70$2.95$1.95 07/22$1.35–$5.20$1.954
$175.00Jan 21$20.00$25.00$22.50$23.00 07/07$17.85–$24.25$22.501
$170.00Sep 18$0.30$4.40$2.35$1.50 07/22$1.23–$4.70$1.505
$170.00Dec 18$5.00$8.50$6.75$6.20 07/15$4.47–$9.10$6.202
$170.00Jan 21$18.00$23.00$20.50--$20.50–$20.50—$18.001
$165.00Sep 18$0.05$3.90$1.98$1.93 07/24$1.40–$3.15$1.938
$165.00Dec 18$3.90$7.30$5.60$8.52 06/24$3.93–$7.75$5.607
$160.00Sep 18$0.00$3.50$1.75--$1.75–$1.75—--2
$250.00Aug 21$46.20$49.00$47.60$27.20 07/16$28.85–$52.40$46.20--
$250.00Mar 19$53.50$56.50$55.00$46.30 07/16$41.30–$56.00$53.501
$155.00Sep 18$0.00$3.10$1.55$1.35 07/24$1.02–$2.08$1.354
$155.00Aug 21$0.00$2.75$1.38--$1.38–$1.38—--2
$155.00Dec 18$2.05$6.10$4.07--$4.07–$4.07—$2.053
$155.00Jan 15$3.10$7.00$5.05--$5.05–$5.05—$3.101
$150.00Aug 21$0.00$2.55$1.27$0.40 07/20$0.53–$1.43$0.401
$150.00Sep 18$0.00$2.80$1.40$1.95 06/16$1.13–$2.07$1.403
$150.00Dec 18$1.30$4.90$3.10$3.13 07/13$2.38–$4.45$3.1010
$150.00Jan 15$2.35$6.00$4.18$8.00 06/05$3.00–$5.60$4.181
$145.00Sep 18$0.00$2.90$1.45$1.55 06/16$1.00–$1.80$1.4515
$145.00Dec 18$0.75$4.80$2.78$4.02 06/15$1.95–$3.60$2.781
$145.00Jan 15$1.65$5.50$3.58--$3.58–$3.58—$1.651
$140.00Sep 18$0.00$2.75$1.38$2.83 05/28$0.78–$1.50$1.3817
$140.00Dec 18$0.25$4.20$2.23--$2.23–$2.23—$0.251
$135.00Sep 18$0.00$2.60$1.30--$1.30–$1.30—--2
$130.00Sep 18$0.00$2.50$1.25$1.30 06/11$0.78–$1.43$1.2519
$120.00Sep 18$0.00$2.35$1.18--$1.18–$1.18—--2
$110.00Sep 18$0.00$2.25$1.13--$1.13–$1.13—--1
$105.00Sep 18$0.00$2.20$1.10--$1.10–$1.10—--2
$100.00Jan 15$0.00$2.80$1.40--$1.40–$1.40—--35
$95.00Jan 15$0.00$2.60$1.30--$1.30–$1.30—--61
$90.00Dec 18$0.00$2.35$1.18$0.55 06/11$0.88–$1.25$0.551
$90.00Jan 15$0.00$2.50$1.25--$1.25–$1.25—--3
$85.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$80.00Jan 15$0.00$2.35$1.18--$1.18–$1.18—--134
$80.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$2.50–$2.50$2.125
$65.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--2.0K
$65.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$60.00Jan 15$0.00$2.20$1.10--$1.10–$1.10—--5.2K
$55.00Jan 21$0.00$5.00$2.50--$2.50–$2.50—--1
$50.00Jan 15$0.00$2.15$1.08--$1.08–$1.08—--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 15
Total Puts 23
Put/Call Ratio 1.53
Net Difference -8

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 1
Put/Call Ratio 0.50
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 58
Total Puts 77
Average Put/Call Ratio 1.33
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