Tour v490
MATX
MATSON INC
$213.44 +2.89%
(8/4 15:06) ◀
|
Tuesday, August 4, 2026 (6:16pm)
January 2026
|
▶ (8/5 15:06)
◀ 8/4 18:16 ▶

Option Volume

Detail
ℹ
Current (08/04) 71
Calls: 52 (73%)
Puts: 19 (27%)
Prior (08/03) 92
Calls: 29 (32%)
Puts: 63 (68%)
Current vs Prior -22.83%
Calls: +79.31% (Calls)
Puts: -69.84% (Puts)
Prior 7-Day Total 186
Calls: 83 (45%)
Puts: 103 (55%)
Prior 7-Day Average 26
Calls: 11 (45%)
Puts: 14 (55%)
Current vs Prior 7-Day Avg +167.20%
Calls: +338.55%
Puts: +29.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $88.3K
Calls: $45.8K (52%)
Puts: $42.4K (48%)
Prior (08/03) $77.4K
Calls: $20.5K (26%)
Puts: $56.9K (74%)
Current vs Prior +14.08%
Calls: +124.09%
Puts: -25.47%
Prior 7-Day Total $226.4K
Calls: $134.5K (59%)
Puts: $92.0K (41%)
Prior 7-Day Average $32.4K
Calls: $19.2K (59%)
Puts: $13.1K (41%)
Current vs Prior 7-Day Avg +172.84%
Calls: +138.70%
Puts: +222.74%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.37
Prior (08/03) 2.17
Current vs Prior -83.18%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -62.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 309
Calls: 255 (83%)
Puts: 54 (17%)
Prior (08/03) 8,632
Calls: 892 (10%)
Puts: 7,740 (90%)
Current vs Prior -96.42%
Prior 7-Day Total 25,850
Calls: 2,676 (10%)
Puts: 23,174 (90%)
Prior 7-Day Average 5,170
Calls: 535 (6%)
Puts: 7,724 (94%)
Current vs Prior 7-Day Avg -94.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.14% | 12.67%
Prior 11.76% | 14.73%
Current vs Prior -22.32% | -13.94%
Prior 7-Day Avg 12.45% | 15.27%
Current vs 7-Day Avg -26.63% | -17.01%
Prior 7-Day Eod 11.76% | 14.73%
Current vs 7-Day Eod -22.32% | -13.94%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 27.92% | 20.64%
Calls: 28.57% | 20.16%
Puts: 27.27% | 21.13%
Prior 15.32% | 15.64%
Calls: 14.13% | 15.11%
Puts: 16.51% | 16.18%
Current vs Prior +82.25% | +31.97%
Prior 7-Day Avg 18.24% | 16.93%
Calls: 19.75% | 18.48%
Puts: 16.73% | 15.39%
Current vs 7-Day Avg +53.06% | +21.89%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Dollar volume significantly above 7-day average (173% higher). Volume explosion - 173% above 7-day average (71 vs avg 26). Extreme bullish P/C ratio of 0.37 - heavy call buying (52 calls vs 19 puts). P/C ratio dropping 83% - 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 1 of results (avg 5.6%, best 5.6%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2155.4058.60$57.005.6%20.92--

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. 6 found (avg delta 0.73, highest 0.92)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 2119.0021.50$20.2512.3%10.848
$200.00Aug 2114.7017.50$16.1017.4%20.804
$210.00Aug 217.8010.50$9.1529.5%30.5912
$210.00Sep 1811.6014.50$13.0522.2%10.5813
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$270.00Aug 2155.4058.60$57.005.6%20.92--
$220.00Aug 219.0011.70$10.3526.1%70.62--

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 64, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 213.006.00$4.5066.7%300.3713
$230.00Sep 183.706.20$4.9550.5%50.30--
$210.00Aug 217.8010.50$9.1529.5%30.5912
$200.00Aug 2114.7017.50$16.1017.4%20.804
$230.00Aug 211.103.10$2.1095.2%20.21188
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 219.0011.70$10.3526.1%70.62--
$190.00Aug 210.001.80$0.90200.0%40.1054
$270.00Aug 2155.4058.60$57.005.6%20.92--
$200.00Sep 184.006.60$5.3049.1%20.29--
$185.00Aug 210.002.90$1.45200.0%10.11--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 10.1%, max 11.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1838.7%34.8%11.0%425
$230.00Aug 21Sep 1840.8%36.7%11.0%7188
$220.00Aug 21Sep 1839.6%36.6%8.3%3216
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 6 found (best R:R 8.26, avg 2.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$1.08$8.92$1.088.26$231.08
$220.00$230.00Aug 21$2.40$7.60$2.403.17$222.40
$220.00$230.00Sep 18$3.15$6.85$3.152.17$223.15
$210.00$220.00Aug 21$4.65$5.35$4.651.15$214.65
$210.00$220.00Sep 18$4.95$5.05$4.951.02$214.95
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$190.00Aug 21$9.45$20.55$9.452.17$210.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 13.93, avg 2.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$195.00$200.00Aug 21$4.15$4.15$0.854.88$199.15
$200.00$210.00Aug 21$6.95$6.95$3.052.28$206.95
$210.00$220.00Sep 18$4.95$4.95$5.050.98$214.95
$210.00$220.00Aug 21$4.65$4.65$5.350.87$214.65
$220.00$230.00Sep 18$3.15$3.15$6.850.46$223.15
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$270.00$220.00Aug 21$46.65$46.65$3.3513.93$223.35
$220.00$190.00Aug 21$9.45$9.45$20.550.46$210.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.45, cheapest $2.85)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$230.00Aug 21Sep 18$2.8540.8%36.7%
$220.00Aug 21Sep 18$3.6039.6%36.6%
$210.00Aug 21Sep 18$3.9038.7%34.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 1 found (cheapest 6.96% of stock, avg 6.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$220.00Aug 21$4.50$10.35$14.85$205.15$234.856.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 8 found (cheapest 0.90% of stock, avg 2.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$1.02$0.90$1.92$188.08$241.92
$240.00$185.00Aug 21$1.02$1.45$2.47$182.53$242.47
$230.00$190.00Aug 21$2.10$0.90$3.00$187.00$233.00
$230.00$185.00Aug 21$2.10$1.45$3.55$181.45$233.55
$220.00$190.00Aug 21$4.50$0.90$5.40$184.60$225.40
$220.00$185.00Aug 21$4.50$1.45$5.95$179.05$225.95
$230.00$200.00Sep 18$4.95$5.30$10.25$189.75$240.25
$220.00$200.00Sep 18$8.10$5.30$13.40$186.60$233.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.54, avg credit $10.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/220230/240Aug 21$10.53$19.470.54$209.47$240.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 6.58, cheapest $1.32)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$220.00$230.00$240.00Aug 21$1.32$8.686.58
$210.00$220.00$230.00Sep 18$1.80$8.204.56
$210.00$220.00$230.00Aug 21$2.25$7.753.44
$200.00$210.00$220.00Aug 21$2.30$7.703.35
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. 9 found (best net $-1.80, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$220.00$230.001:2Sep 18-$1.80$8.20
$200.00$210.001:2Aug 21-$2.20$7.80
$210.00$220.001:2Sep 18-$3.15$6.85
$230.00$240.001:2Aug 21$0.06$9.94
$210.00$220.001:2Aug 21$0.15$9.85
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Aug 21-$2.00$3.00
$220.00$190.001:2Aug 21$8.55$21.45
$270.00$220.001:2Aug 21$36.30$13.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.14%, avg 1.38%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Sep 18$6.700.433.1%3.14%6.21%23
$230.00Sep 18$3.700.307.8%1.73%9.49%5--
$220.00Aug 21$3.000.373.1%1.41%4.48%3013
$230.00Aug 21$1.100.217.8%0.52%8.27%2188
$240.00Aug 21$0.250.1112.4%0.12%12.56%214

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. 88 contracts (avg 137 vol/day, 88 traded recently)

MATX averages only 137 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 $195.00 08-21 call last traded $29.70 on 07/17 (now $19.00/$21.50) — try a limit near $20.25. Also watch the $200.00 08-21 call last traded $11.90 on 07/31 (now $14.70/$17.50) — try a limit near $14.70; the $210.00 09-18 call last traded $19.60 on 07/17 (now $11.60/$14.50) — try a limit near $13.05. Most tradeable put: the $190.00 08-21 put last traded $4.70 on 07/31 (now $0.00/$1.80) — try a limit near $0.90.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$7.80$10.50$9.15$10.50 07/27$6.50–$21.20$9.1512
$210.00Sep 18$11.60$14.50$13.05$19.60 07/17$8.90–$23.85$13.0513
$210.00Dec 18$21.00$24.00$22.50$20.00 07/27$17.30–$32.00$21.00--
$220.00Aug 21$3.00$6.00$4.50$4.20 07/31$3.65–$14.85$4.2013
$220.00Sep 18$6.70$9.50$8.10$8.02 06/09$6.00–$17.75$8.023
$220.00Dec 18$16.20$19.30$17.75$14.01 07/29$13.50–$26.40$16.20--
$200.00Aug 21$14.70$17.50$16.10$11.90 07/31$10.60–$28.70$14.704
$200.00Sep 18$18.00$20.70$19.35$13.76 07/31$13.55–$31.00$18.00--
$200.00Dec 18$27.00$29.70$28.35$36.70 07/21$21.85–$38.25$28.35--
$230.00Aug 21$1.10$3.10$2.10$2.30 07/31$1.55–$10.00$2.10188
$230.00Sep 18$3.70$6.20$4.95$11.00 07/20$4.00–$13.00$4.95--
$230.00Dec 18$12.10$15.30$13.70$14.00 07/01$10.60–$21.55$13.70--
$195.00Aug 21$19.00$21.50$20.25$29.70 07/17$13.15–$32.90$20.258
$190.00Aug 21$23.40$25.70$24.55$35.51 07/21$16.60–$37.05$24.55--
$190.00Sep 18$24.60$28.20$26.40$20.11 07/29$19.55–$39.00$24.60--
$190.00Dec 18$32.60$36.30$34.45$25.09 06/29$27.50–$45.40$32.60--
$190.00Jan 15$35.50$38.10$36.80$29.68 07/29$29.20–$47.30$35.50--
$240.00Aug 21$0.25$1.80$1.02$1.30 07/31$1.02–$6.50$1.0214
$240.00Sep 18$1.10$4.00$2.55$8.20 07/20$2.45–$9.35$2.55--
$240.00Dec 18$8.60$11.90$10.25$6.78 06/29$7.65–$17.35$8.60--
$240.00Jan 15$10.40$13.90$12.15$17.35 07/16$9.30–$19.60$12.15--
$185.00Sep 18$30.20$32.40$31.30$28.42 07/13$22.75–$43.15$30.20--
$185.00Dec 18$36.70$39.80$38.25$52.54 07/16$30.55–$49.20$38.25--
$185.00Jan 21$58.50$63.00$60.75$51.00 07/02$52.00–$70.00$58.50--
$180.00Jan 15$42.70$45.10$43.90$44.50 07/24$35.55–$54.80$43.90--
$180.00Jan 21$61.50$66.00$63.75$70.00 07/17$54.75–$73.00$63.75--
$250.00Aug 21$0.00$2.30$1.15$1.25 07/27$0.50–$4.05$1.15--
$250.00Sep 18$0.00$3.30$1.65$5.60 07/20$1.65–$6.25$1.65--
$250.00Dec 18$5.90$9.30$7.60$10.80 07/22$5.85–$13.85$7.60--
$250.00Jan 15$7.70$11.10$9.40$7.48 06/29$7.20–$16.25$7.70--
$175.00Sep 18$39.10$41.40$40.25$24.30 06/03$30.60–$52.00$39.10--
$175.00Jan 15$46.10$48.90$47.50$55.00 07/17$38.90–$58.45$47.50--
$170.00Aug 21$42.50$45.20$43.85$38.00 07/13$33.45–$55.55$42.50--
$170.00Jan 15$49.30$53.00$51.15$40.30 06/09$42.70–$62.45$49.30--
$170.00Mar 19$53.60$56.60$55.10$48.80 07/27$46.00–$65.80$53.60--
$260.00Aug 21$0.00$2.25$1.13$0.60 07/27$1.13–$2.88$0.60--
$260.00Sep 18$0.00$2.85$1.43$3.70 07/16$1.43–$4.75$1.43--
$165.00Sep 18$48.60$50.80$49.70$36.95 06/15$38.90–$61.20$48.60--
$270.00Sep 18$0.00$2.45$1.23$3.50 07/20$1.23–$3.03$1.23--
$270.00Jan 15$3.60$7.40$5.50$9.19 07/16$4.60–$10.75$5.50--
$150.00Dec 18$65.70$68.30$67.00$59.55 07/27$56.50–$78.25$65.70--
$280.00Jan 15$2.50$6.20$4.35$8.50 07/16$3.60–$8.55$4.35--
$145.00Sep 18$67.40$70.40$68.90$76.30 07/17$57.90–$80.30$68.90--
$290.00Dec 18$0.10$4.00$2.05$2.15 06/30$1.90–$5.50$2.05--
$290.00Jan 15$1.25$5.10$3.18$5.75 07/16$2.85–$6.95$3.18--
$130.00Sep 18$82.00$85.20$83.60$66.58 06/17$72.00–$95.00$82.00--
$300.00Dec 18$0.00$3.60$1.80$2.45 07/16$1.70–$4.33$1.80--
$300.00Jan 15$0.45$4.40$2.43$5.36 07/16$2.18–$5.70$2.43--
$310.00Dec 18$0.00$3.10$1.55$2.70 07/20$1.50–$2.75$1.55--
$320.00Dec 18$0.00$3.10$1.55$2.05 07/20$1.38–$2.23$1.55--
$100.00Jan 15$112.90$115.90$114.40$102.01 07/29$102.85–$125.75$112.90--
$90.00Jan 15$122.50$125.50$124.00$111.45 07/29$112.75–$135.10$122.50--
$340.00Jan 21$10.50$14.50$12.50$16.10 07/21$10.00–$15.50$12.50--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$4.20$6.80$5.50$9.70 07/23$5.50–$15.80$5.50--
$210.00Sep 18$7.10$10.30$8.70$9.00 07/20$7.95–$17.60$8.70--
$220.00Sep 18$12.50$15.50$14.00$11.50 07/16$11.80–$24.00$12.50--
$220.00Dec 18$20.10$23.40$21.75$25.50 07/27$19.15–$30.00$21.75--
$200.00Aug 21$0.75$3.10$1.93$9.50 07/29$1.93–$10.80$1.93--
$200.00Sep 18$4.00$6.60$5.30$10.90 07/31$5.25–$12.70$5.30--
$230.00Sep 18$19.10$21.50$20.30$16.00 07/16$16.75–$31.90$19.10--
$190.00Aug 21$0.00$1.80$0.90$4.70 07/31$0.90–$6.85$0.9054
$190.00Sep 18$0.80$4.80$2.80$5.95 07/23$2.80–$8.60$2.80--
$185.00Aug 21$0.00$2.90$1.45$3.70 07/28$1.45–$5.25$1.45--
$185.00Sep 18$1.50$2.95$2.23$4.80 07/31$2.23–$7.35$2.23--
$185.00Dec 18$6.20$9.90$8.05$10.60 07/14$6.90–$12.45$8.05--
$180.00Aug 21$0.00$2.60$1.30$1.40 07/22$1.30–$3.72$1.30--
$180.00Sep 18$1.00$3.70$2.35$3.70 07/31$2.25–$6.00$2.35--
$180.00Jan 21$19.00$23.50$21.25$20.10 07/24$19.50–$25.25$20.10--
$250.00Aug 21$35.50$38.20$36.85$27.20 07/16$28.85–$49.45$35.50--
$250.00Mar 19$44.70$47.80$46.25$46.30 07/16$41.30–$56.00$46.25--
$175.00Aug 21$0.00$2.70$1.35$2.72 07/09$1.35–$3.25$1.35--
$175.00Sep 18$0.00$2.45$1.23$1.95 07/22$1.23–$4.07$1.23--
$175.00Jan 21$17.00$21.00$19.00$23.00 07/07$17.85–$23.00$19.00--
$170.00Sep 18$0.00$1.85$0.93$1.50 07/22$0.93–$3.05$0.93--
$170.00Dec 18$2.85$6.90$4.88$6.20 07/15$4.47–$7.75$4.88--
$165.00Sep 18$0.00$2.95$1.48$1.93 07/24$1.30–$2.88$1.48--
$165.00Dec 18$2.10$6.00$4.05$8.52 06/24$3.93–$6.75$4.05--
$155.00Aug 21$0.00$2.45$1.23$0.80 07/29$1.02–$1.55$0.80--
$155.00Sep 18$0.00$2.60$1.30$1.35 07/24$1.02–$1.85$1.30--
$150.00Aug 21$0.00$2.40$1.20$0.40 07/20$0.53–$1.40$0.40--
$150.00Sep 18$0.00$2.50$1.25$1.95 06/16$1.13–$1.75$1.25--
$150.00Dec 18$0.15$4.30$2.23$3.13 07/13$2.23–$4.10$2.23--
$150.00Jan 15$1.20$4.80$3.00$8.00 06/05$3.00–$5.05$3.00--
$145.00Sep 18$0.00$2.40$1.20$1.55 06/16$1.00–$1.65$1.20--
$145.00Dec 18$0.00$3.70$1.85$4.02 06/15$1.85–$3.38$1.85--
$130.00Sep 18$0.00$2.30$1.15$1.30 06/11$0.78–$1.43$1.15--
$90.00Dec 18$0.00$2.15$1.08$0.55 06/11$1.08–$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 52
Total Puts 19
Put/Call Ratio 0.37
Net Difference 33

Prior's Put/Call Breakdown

Total Calls 29
Total Puts 63
Put/Call Ratio 2.17
Net Difference -34

Prior 7-Day Put/Call Summary

Total Calls 83
Total Puts 103
Average Put/Call Ratio 0.98
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