Tour v492
MATX
MATSON INC
$205.51 -3.72%
$209.49 (+1.94%)🌙
as of 08/05 06:20 PM
(8/5 15:06) ◀
|
Wednesday, August 5, 2026 (6:20pm)
January 2026
|
▶ (8/6 15:06)
◀ 8/5 18:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 15
Calls: 13 (87%)
Puts: 2 (13%)
Prior (08/04) 71
Calls: 52 (73%)
Puts: 19 (27%)
Current vs Prior -78.87%
Calls: -75.00% (Calls)
Puts: -89.47% (Puts)
Prior 7-Day Total 242
Calls: 124 (51%)
Puts: 118 (49%)
Prior 7-Day Average 34
Calls: 17 (51%)
Puts: 16 (49%)
Current vs Prior 7-Day Avg -56.61%
Calls: -26.61%
Puts: -88.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $16.9K
Calls: $12.5K (74%)
Puts: $4.5K (26%)
Prior (08/04) $88.3K
Calls: $45.8K (52%)
Puts: $42.4K (48%)
Current vs Prior -80.82%
Calls: -72.81%
Puts: -89.47%
Prior 7-Day Total $268.1K
Calls: $136.5K (51%)
Puts: $131.6K (49%)
Prior 7-Day Average $38.3K
Calls: $19.5K (51%)
Puts: $18.8K (49%)
Current vs Prior 7-Day Avg -55.79%
Calls: -36.08%
Puts: -76.24%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.15
Prior (08/04) 0.37
Current vs Prior -57.89%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg -84.38%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 11
Calls: 11 (100%)
Puts: -- (0%)
Prior (08/04) 309
Calls: 255 (83%)
Puts: 54 (17%)
Current vs Prior -96.44%
Prior 7-Day Total 26,134
Calls: 2,906 (11%)
Puts: 23,228 (89%)
Prior 7-Day Average 5,226
Calls: 581 (9%)
Puts: 5,807 (91%)
Current vs Prior 7-Day Avg -99.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.90% | 12.41%
Prior 9.14% | 12.67%
Current vs Prior -2.53% | -2.09%
Prior 7-Day Avg 11.91% | 14.85%
Current vs 7-Day Avg -25.22% | -16.42%
Prior 7-Day Eod 9.14% | 12.67%
Current vs 7-Day Eod -2.53% | -2.09%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.67% | 23.66%
Calls: 22.98% | 17.95%
Puts: 36.36% | 29.38%
Prior 27.92% | 20.64%
Calls: 28.57% | 20.16%
Puts: 27.27% | 21.13%
Current vs Prior +6.27% | +14.63%
Prior 7-Day Avg 19.65% | 17.56%
Calls: 21.17% | 18.71%
Puts: 18.14% | 16.41%
Current vs 7-Day Avg +50.97% | +34.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($12.5K). Light premium activity with dollar volume down 81% vs prior. Below-average activity with volume down 79% vs prior. Extreme bullish P/C ratio of 0.15 - heavy call buying (13 calls vs 2 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 BULLISH
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 1 of results (avg 9.3%, best 9.3%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2123.6025.90$24.759.3%10.88--

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. 3 found (avg delta 0.80, highest 0.88)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2116.0018.70$17.3515.6%10.845
$200.00Aug 218.8011.40$10.1025.7%100.686
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2123.6025.90$24.759.3%10.88--

Most actively traded options today. High liquidity = easy entry/exit. 5 active (total vol 14, top 10)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 218.8011.40$10.1025.7%100.686
$190.00Aug 2116.0018.70$17.3515.6%10.845
$210.00Aug 213.606.30$4.9554.5%10.43--
$230.00Aug 210.102.60$1.35185.2%10.14--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$230.00Aug 2123.6025.90$24.759.3%10.88--

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 4.56, avg 2.75)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$230.00Aug 21$3.60$16.40$3.604.56$213.60
$200.00$210.00Aug 21$5.15$4.85$5.150.94$205.15
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 2.64, avg 1.31)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$200.00Aug 21$7.25$7.25$2.752.64$197.25
$200.00$210.00Aug 21$5.15$5.15$4.851.06$205.15
$210.00$230.00Aug 21$3.60$3.60$16.400.22$213.60
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. 1 found (cheapest 12.70% of stock, avg 12.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$230.00Aug 21$1.35$24.75$26.10$203.90$256.1012.70%

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. 1 found (best R:R 3.76, cheapest $2.10)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$190.00$200.00$210.00Aug 21$2.10$7.903.76
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 $-2.85, 1 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$190.00$200.001:2Aug 21-$2.85$7.15
$210.00$230.001:2Aug 21$2.25$17.75
$200.00$210.001:2Aug 21$0.20$9.80
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. 2 found (best yield 1.75%, avg 0.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$3.600.432.2%1.75%3.94%1--
$230.00Aug 21$0.100.1411.9%0.05%11.97%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. 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 $190.00 08-21 call last traded $35.51 on 07/21 (now $16.00/$18.70) — try a limit near $17.35. Also watch the $200.00 08-21 call last traded $11.90 on 07/31 (now $8.80/$11.40) — try a limit near $10.10.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$3.60$6.30$4.95$10.50 07/27$4.95–$21.20$4.95--
$210.00Sep 18$7.50$10.00$8.75$19.60 07/17$8.75–$23.85$8.75--
$210.00Dec 18$16.30$19.60$17.95$20.00 07/27$17.30–$32.00$17.95--
$200.00Aug 21$8.80$11.40$10.10$11.90 07/31$10.10–$28.70$10.106
$200.00Sep 18$12.70$15.00$13.85$13.76 07/31$13.55–$31.00$13.76--
$200.00Dec 18$20.50$24.30$22.40$36.70 07/21$21.85–$38.25$22.40--
$195.00Aug 21$12.30$14.70$13.50$29.70 07/17$13.15–$32.90$13.50--
$220.00Aug 21$0.40$3.50$1.95$4.20 07/31$1.95–$14.85$1.95--
$220.00Sep 18$3.60$6.80$5.20$8.02 06/09$5.20–$17.75$5.20--
$220.00Dec 18$13.00$15.50$14.25$14.01 07/29$13.50–$26.40$14.01--
$190.00Aug 21$16.00$18.70$17.35$35.51 07/21$16.60–$37.05$17.355
$190.00Sep 18$19.40$21.70$20.55$20.11 07/29$19.55–$39.00$20.11--
$190.00Dec 18$27.10$30.20$28.65$25.09 06/29$27.50–$45.40$27.10--
$190.00Jan 15$28.80$32.50$30.65$29.68 07/29$29.20–$47.30$29.68--
$185.00Sep 18$23.00$25.60$24.30$28.42 07/13$22.75–$43.15$24.30--
$185.00Dec 18$30.60$33.60$32.10$52.54 07/16$30.55–$49.20$32.10--
$185.00Jan 21$53.00$57.50$55.25$51.00 07/02$52.00–$70.00$53.00--
$230.00Aug 21$0.10$2.60$1.35$2.30 07/31$1.35–$10.00$1.35--
$230.00Sep 18$2.15$4.50$3.33$11.00 07/20$3.33–$13.00$3.33--
$230.00Dec 18$8.80$12.50$10.65$14.00 07/01$10.60–$21.55$10.65--
$180.00Jan 15$36.10$39.10$37.60$44.50 07/24$35.55–$54.80$37.60--
$180.00Jan 21$55.90$60.00$57.95$70.00 07/17$54.75–$73.00$57.95--
$175.00Sep 18$31.80$34.10$32.95$24.30 06/03$30.60–$52.00$31.80--
$175.00Jan 15$40.00$42.70$41.35$55.00 07/17$38.90–$58.45$41.35--
$240.00Aug 21$0.00$2.60$1.30$1.30 07/31$1.02–$6.50$1.30--
$240.00Sep 18$1.00$3.60$2.30$8.20 07/20$2.30–$9.35$2.30--
$240.00Dec 18$6.10$9.80$7.95$6.78 06/29$7.65–$17.35$6.78--
$240.00Jan 15$7.90$11.50$9.70$17.35 07/16$9.30–$19.60$9.70--
$170.00Aug 21$33.90$37.50$35.70$38.00 07/13$33.45–$55.55$35.70--
$170.00Jan 15$43.20$46.40$44.80$40.30 06/09$42.70–$62.45$43.20--
$170.00Mar 19$46.50$50.10$48.30$48.80 07/27$46.00–$65.80$48.30--
$165.00Sep 18$40.30$43.40$41.85$36.95 06/15$38.90–$61.20$40.30--
$250.00Aug 21$0.00$1.75$0.88$1.25 07/27$0.50–$4.05$0.88--
$250.00Sep 18$0.00$3.10$1.55$5.60 07/20$1.55–$6.25$1.55--
$250.00Dec 18$4.20$7.60$5.90$10.80 07/22$5.85–$13.85$5.90--
$250.00Jan 15$5.80$9.00$7.40$7.48 06/29$7.20–$16.25$7.40--
$260.00Aug 21$0.00$2.30$1.15$0.60 07/27$1.13–$2.88$0.60--
$260.00Sep 18$0.00$2.25$1.13$3.70 07/16$1.13–$4.75$1.13--
$150.00Dec 18$58.00$61.20$59.60$59.55 07/27$56.50–$78.25$59.55--
$145.00Sep 18$59.10$62.70$60.90$76.30 07/17$57.90–$80.30$60.90--
$270.00Sep 18$0.00$2.50$1.25$3.50 07/20$1.23–$3.03$1.25--
$270.00Jan 15$3.20$6.00$4.60$9.19 07/16$4.60–$10.75$4.60--
$280.00Jan 15$2.40$5.50$3.95$8.50 07/16$3.60–$8.55$3.95--
$130.00Sep 18$74.60$77.50$76.05$66.58 06/17$72.00–$95.00$74.60--
$290.00Dec 18$0.70$4.00$2.35$2.15 06/30$1.90–$5.50$2.15--
$290.00Jan 15$1.85$4.80$3.33$5.75 07/16$2.85–$6.95$3.33--
$300.00Dec 18$0.20$3.60$1.90$2.45 07/16$1.70–$4.33$1.90--
$300.00Jan 15$1.05$4.50$2.78$5.36 07/16$2.18–$5.70$2.78--
$310.00Dec 18$0.00$3.20$1.60$2.70 07/20$1.50–$2.75$1.60--
$100.00Jan 15$105.00$108.50$106.75$102.01 07/29$102.85–$125.75$105.00--
$320.00Dec 18$0.00$3.20$1.60$2.05 07/20$1.38–$2.23$1.60--
$90.00Jan 15$114.50$118.10$116.30$111.45 07/29$112.75–$135.10$114.50--
$340.00Jan 21$8.50$13.00$10.75$16.10 07/21$10.00–$15.50$10.75--
PUTS (35)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$6.80$9.60$8.20$9.70 07/23$5.50–$14.80$8.20--
$210.00Sep 18$10.10$13.20$11.65$9.00 07/20$7.95–$17.20$10.10--
$200.00Aug 21$1.95$4.90$3.43$9.50 07/29$1.93–$9.45$3.43--
$200.00Sep 18$5.30$7.50$6.40$10.90 07/31$5.25–$11.75$6.40--
$220.00Sep 18$16.90$19.70$18.30$11.50 07/16$11.80–$23.95$16.90--
$220.00Dec 18$24.20$27.00$25.60$25.50 07/27$19.15–$30.00$25.50--
$190.00Aug 21$0.70$2.75$1.73$4.70 07/31$0.90–$5.95$1.73--
$190.00Sep 18$2.80$5.50$4.15$5.95 07/23$2.80–$7.85$4.15--
$185.00Aug 21$0.00$2.65$1.33$3.70 07/28$1.33–$4.85$1.33--
$185.00Sep 18$0.75$4.70$2.73$4.80 07/31$2.23–$6.15$2.73--
$185.00Dec 18$7.40$10.60$9.00$10.60 07/14$6.90–$12.30$9.00--
$230.00Sep 18$25.00$27.70$26.35$16.00 07/16$16.75–$31.90$25.00--
$180.00Aug 21$0.00$2.45$1.23$1.40 07/22$1.23–$3.70$1.23--
$180.00Sep 18$0.65$3.70$2.18$3.70 07/31$2.18–$5.00$2.18--
$180.00Jan 21$20.50$23.50$22.00$20.10 07/24$19.50–$25.25$20.50--
$175.00Aug 21$0.00$2.65$1.33$2.72 07/09$1.33–$3.25$1.33--
$175.00Sep 18$0.05$2.60$1.33$1.95 07/22$1.23–$3.95$1.33--
$175.00Jan 21$18.50$21.30$19.90$23.00 07/07$17.85–$23.00$19.90--
$170.00Sep 18$0.05$2.35$1.20$1.50 07/22$0.93–$2.90$1.20--
$170.00Dec 18$3.60$6.70$5.15$6.20 07/15$4.47–$7.75$5.15--
$165.00Sep 18$0.00$2.90$1.45$1.93 07/24$1.30–$2.50$1.45--
$165.00Dec 18$2.60$6.00$4.30$8.52 06/24$3.93–$6.70$4.30--
$250.00Aug 21$43.20$46.30$44.75$27.20 07/16$28.85–$49.45$43.20--
$250.00Mar 19$50.20$53.50$51.85$46.30 07/16$41.30–$56.00$50.20--
$155.00Aug 21$0.00$2.35$1.18$0.80 07/29$1.02–$1.55$0.80--
$155.00Sep 18$0.00$1.90$0.95$1.35 07/24$0.95–$1.85$0.95--
$150.00Aug 21$0.00$2.35$1.18$0.40 07/20$0.53–$1.40$0.40--
$150.00Sep 18$0.00$1.85$0.93$1.95 06/16$0.93–$1.75$0.93--
$150.00Dec 18$0.45$4.50$2.48$3.13 07/13$2.23–$3.93$2.48--
$150.00Jan 15$1.90$4.90$3.40$8.00 06/05$3.00–$4.70$3.40--
$145.00Sep 18$0.00$1.80$0.90$1.55 06/16$0.90–$1.55$0.90--
$145.00Dec 18$0.45$4.00$2.23$4.02 06/15$1.85–$3.23$2.23--
$130.00Sep 18$0.00$2.20$1.10$1.30 06/11$0.78–$1.30$1.10--
$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 13
Total Puts 2
Put/Call Ratio 0.15
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 52
Total Puts 19
Put/Call Ratio 0.37
Net Difference 33

Prior 7-Day Put/Call Summary

Total Calls 124
Total Puts 118
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