Tour v376
MATX
MATSON INC
$219.63 +0.56%
(7/20 18:03) ◀
|
Tuesday, July 21, 2026 (3:05pm)
January 2026
|
▶ (7/21 18:05)
◀ 7/21 15:06 ▶

Option Volume

Detail
ℹ
Current (07/21 3:05pm) 13
Calls: 13 (100%)
Puts: -- (0%)
Prior (07/20) 54
Calls: 48 (89%)
Puts: 6 (11%)
Current vs Prior -75.93%
Calls: -72.92% (Calls)
Puts: -100.00% (Puts)
Prior 7-Day Total 798
Calls: 729 (91%)
Puts: 69 (9%)
Prior 7-Day Average 114
Calls: 104 (91%)
Puts: 9 (9%)
Current vs Prior 7-Day Avg -88.60%
Calls: -87.52%
Puts: -100.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21 3:05pm) $30.1K
Calls: $30.1K (100%)
Puts: -- (0%)
Prior (07/20) $37.3K
Calls: $34.4K (92%)
Puts: $2.9K (8%)
Current vs Prior -19.22%
Calls: -12.44%
Puts: -100.00%
Prior 7-Day Total $1.17M
Calls: $1.12M (96%)
Puts: $50.8K (4%)
Prior 7-Day Average $166.7K
Calls: $159.4K (96%)
Puts: $7.3K (4%)
Current vs Prior 7-Day Avg -81.95%
Calls: -81.12%
Puts: -100.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21 3:05pm) --
Prior (07/20) 0.12
Current vs Prior -100.00%
Prior 7-Day Average 0.90
Current vs Prior 7-Day Avg -100.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21 3:05pm) 8,514
Calls: 852 (10%)
Puts: 7,662 (90%)
Prior (07/20) 8,456
Calls: 802 (9%)
Puts: 7,654 (91%)
Current vs Prior +0.69%
Prior 7-Day Total 65,020
Calls: 11,220 (17%)
Puts: 53,800 (83%)
Prior 7-Day Average 9,288
Calls: 1,602 (17%)
Puts: 7,685 (83%)
Current vs Prior 7-Day Avg -8.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 13.20% | 15.80%
Prior 4.58% | 13.51%
Current vs Prior +188.43% | +16.93%
Prior 7-Day Avg 6.38% | 13.97%
Current vs 7-Day Avg +107.02% | +13.08%
Prior 7-Day Eod 4.58% | 13.51%
Current vs 7-Day Eod +188.43% | +16.93%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.52% | 15.29%
Calls: 16.67% | 13.84%
Puts: 16.36% | 16.73%
Prior 99.90% | 17.52%
Calls: 160.29% | 18.98%
Puts: 39.51% | 16.05%
Current vs Prior -83.46% | -12.73%
Prior 7-Day Avg 53.90% | 18.76%
Calls: 61.68% | 19.46%
Puts: 46.12% | 18.05%
Current vs 7-Day Avg -69.35% | -18.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 100% of dollar volume in calls ($30.1K) vs puts (--). Below-average activity with volume down 76% vs prior. Put-heavy open interest (7,662 puts vs 852 calls) suggests hedging or bearish positioning.

Smart Money BULLISH
Retail Flow NEUTRAL
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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2131.6034.70$33.159.4%50.866
PUTS (0)
No puts meet the criteria

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 0.69, highest 0.86)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2131.6034.70$33.159.4%50.866
$210.00Aug 2116.5019.50$18.0016.7%--0.6711
$220.00Aug 2111.0013.40$12.2019.7%10.54--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 3 active (total vol 9, top 5)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 2131.6034.70$33.159.4%50.866
$230.00Aug 215.908.20$7.0532.6%30.39186
$220.00Aug 2111.0013.40$12.2019.7%10.54--
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. 3 found (best R:R 2.92, avg 1.53)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$2.55$7.45$2.552.92$232.55
$220.00$230.00Aug 21$5.15$4.85$5.150.94$225.15
$210.00$220.00Aug 21$5.80$4.20$5.800.72$215.80
BEAR PUT (0)
No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 3.12, avg 1.48)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$210.00Aug 21$15.15$15.15$4.853.12$205.15
$210.00$220.00Aug 21$5.80$5.80$4.201.38$215.80
$220.00$230.00Aug 21$5.15$5.15$4.851.06$225.15
$230.00$240.00Aug 21$2.55$2.55$7.450.34$232.55
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 16.25% of stock, avg 16.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$33.15$2.53$35.68$154.32$225.6816.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 2 found (cheapest 3.20% of stock, avg 3.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$190.00Aug 21$4.50$2.53$7.03$182.97$247.03
$230.00$190.00Aug 21$7.05$2.53$9.58$180.42$239.58

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. 2 found (best R:R 14.38, cheapest $0.65)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.65$9.3514.38
$220.00$230.00$240.00Aug 21$2.60$7.402.85
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. 4 found (best net $-2.85, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$190.00$210.001:2Aug 21-$2.85$17.15
$220.00$230.001:2Aug 21-$1.90$8.10
$230.00$240.001:2Aug 21-$1.95$8.05
$210.00$220.001:2Aug 21-$6.40$3.60
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 5.01%, avg 3.14%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$11.000.540.2%5.01%5.18%1--
$230.00Aug 21$5.900.394.7%2.69%7.41%3186
$240.00Aug 21$3.800.289.3%1.73%11.00%--10

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. 122 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 $100.00 01-15 call last traded $117.50 on 07/16 (now $118.00/$121.50) — try a limit near $118.00. Also watch the $110.00 01-15 call last traded $82.45 on 06/02 (now $108.50/$112.00) — try a limit near $108.50; the $130.00 09-18 call last traded $66.58 on 06/17 (now $87.50/$90.80) — try a limit near $87.50. Most tradeable put: the $250.00 03-19 put last traded $46.30 on 07/16 (now $43.30/$47.00) — try a limit near $45.15.
CALLS (74)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$10.20$12.30$11.25$11.90 07/16$3.68–$14.85$11.25--
$220.00Sep 18$13.30$15.80$14.55$8.02 06/09$5.40–$17.75$13.302
$220.00Dec 18$20.60$24.50$22.55$11.62 06/29$11.45–$26.40$20.601
$210.00Aug 21$15.30$18.20$16.75$19.50 07/16$5.75–$21.20$16.7511
$210.00Sep 18$18.40$21.10$19.75$19.60 07/17$8.00–$23.85$19.6012
$210.00Jan 21$50.00$54.50$52.25$33.00 05/26$36.75–$56.50$50.00--
$230.00Aug 21$6.20$7.80$7.00$8.20 07/17$2.33–$10.00$7.00186
$230.00Sep 18$9.00$11.60$10.30$7.50 07/14$3.75–$13.00$9.004
$230.00Dec 18$16.30$20.00$18.15$14.00 07/01$9.00–$21.55$16.301
$200.00Aug 21$22.40$24.80$23.60$17.30 07/14$9.00–$28.70$22.401
$200.00Sep 18$24.60$27.70$26.15$16.98 07/02$11.25–$31.00$24.604
$200.00Dec 18$32.00$35.50$33.75$28.90 07/13$19.10–$38.25$32.006
$200.00Jan 15$34.30$37.60$35.95$19.60 05/27$20.75–$40.45$34.307
$240.00Aug 21$3.50$5.60$4.55$6.00 07/17$1.85–$6.50$4.5510
$240.00Sep 18$6.00$8.30$7.15$7.70 07/17$2.45–$9.35$7.1510
$240.00Dec 18$12.50$16.30$14.40$6.78 06/29$6.75–$17.35$12.501
$240.00Jan 15$14.80$18.60$16.70$17.35 07/16$8.65–$19.60$16.702
$195.00Aug 21$26.10$28.70$27.40$29.70 07/17$11.25–$32.90$27.408
$195.00Sep 18$28.20$31.40$29.80$14.80 05/20$13.65–$34.95$28.202
$190.00Aug 21$29.90$32.80$31.35$13.95 06/29$13.50–$37.05$29.901
$190.00Sep 18$32.00$34.40$33.20$34.31 07/17$16.00–$39.00$33.20352
$190.00Dec 18$38.60$42.20$40.40$25.09 06/29$23.10–$45.40$38.601
$190.00Jan 15$41.00$43.90$42.45$28.54 06/09$25.50–$47.30$41.00--
$250.00Sep 18$3.80$5.90$4.85--$2.13–$6.25$3.802
$250.00Jan 15$11.60$15.30$13.45$7.48 06/29$6.80–$16.25$11.602
$185.00Sep 18$36.10$39.30$37.70$28.42 07/13$18.80–$43.15$36.103
$185.00Dec 18$42.20$45.60$43.90$52.54 07/16$26.00–$49.20$43.905
$185.00Jan 15$44.10$47.40$45.75$23.00 05/28$28.25–$50.95$44.101
$185.00Jan 21$63.00$67.50$65.25$51.00 07/02$47.00–$70.00$63.002
$180.00Sep 18$40.30$43.50$41.90--$21.60–$47.50$40.302
$180.00Jan 15$47.80$51.20$49.50$34.30 06/10$31.05–$54.80$47.8025
$180.00Jan 21$66.50$70.50$68.50$70.00 07/17$49.50–$73.00$68.502
$260.00Aug 21$1.00$3.90$2.45$1.90 07/17$0.63–$2.88$1.901
$260.00Sep 18$2.40$4.10$3.25$3.70 07/16$1.38–$4.75$3.253
$175.00Sep 18$44.80$47.80$46.30$24.30 06/03$25.00–$52.00$44.804
$175.00Jan 15$52.00$54.80$53.40$55.00 07/17$33.80–$58.45$53.4011
$175.00Jan 21$69.00$73.50$71.25--$52.25–$76.00$69.002
$170.00Aug 21$48.00$51.00$49.50$38.00 07/13$26.70–$55.55$48.001
$170.00Sep 18$49.30$52.40$50.85--$28.80–$56.55$49.302
$170.00Jan 15$55.40$58.80$57.10$40.30 06/09$36.65–$62.45$55.405
$170.00Jan 21$72.00$76.50$74.25--$54.75–$79.00$72.001
$270.00Sep 18$0.90$3.50$2.20$1.50 06/01$0.73–$3.03$1.502
$270.00Jan 15$7.10$10.30$8.70$9.19 07/16$4.30–$10.75$8.701
$165.00Sep 18$53.90$57.00$55.45$36.95 06/15$32.55–$61.20$53.902
$165.00Jan 21$75.00$79.50$77.25--$57.25–$82.25$75.001
$160.00Sep 18$58.60$61.60$60.10--$36.60–$65.95$58.602
$160.00Jan 15$63.60$66.80$65.20--$43.70–$70.65$63.601
$160.00Jan 21$78.50$83.00$80.75$54.30 05/26$59.75–$85.50$78.502
$280.00Jan 15$4.90$8.60$6.75$8.50 07/16$3.45–$8.55$6.751
$150.00Sep 18$68.10$71.40$69.75--$45.35–$75.50$68.101
$150.00Dec 18$71.00$74.10$72.55--$49.50–$78.25$71.001
$290.00Dec 18$2.40$5.50$3.95$2.15 06/30$1.68–$5.50$2.401
$290.00Jan 15$4.30$7.10$5.70$5.75 07/16$2.55–$6.95$5.701
$145.00Sep 18$72.90$76.00$74.45$76.30 07/17$49.75–$80.30$74.45--
$140.00Jan 15$81.10$84.10$82.60--$59.05–$88.35$81.104
$300.00Dec 18$1.50$5.00$3.25$2.45 07/16$1.55–$4.33$2.454
$300.00Jan 15$2.80$6.00$4.40$5.36 07/16$2.03–$5.70$4.401
$135.00Sep 18$82.60$85.90$84.25--$58.95–$90.10$82.601
$135.00Jan 15$85.60$88.60$87.10--$63.15–$93.00$85.604
$135.00Jan 21$96.00$100.00$98.00--$75.20–$103.25$96.001
$130.00Sep 18$87.50$90.80$89.15$66.58 06/17$63.70–$95.00$87.502
$130.00Jan 15$90.10$93.20$91.65--$67.40–$97.65$90.101
$125.00Sep 18$91.80$95.70$93.75--$68.60–$99.50$91.8011
$120.00Jan 15$99.40$102.50$100.95--$76.20–$106.85$99.4030
$115.00Sep 18$102.30$105.60$103.95--$78.15–$109.75$102.3012
$115.00Jan 15$104.10$107.10$105.60--$80.70–$111.55$104.101
$110.00Jan 15$108.50$112.00$110.25$82.45 06/02$85.05–$116.00$108.503
$105.00Sep 18$112.20$115.50$113.85--$87.95–$119.60$112.201
$105.00Jan 15$113.20$116.70$114.95--$89.65–$121.00$113.202
$100.00Jan 15$118.00$121.50$119.75$117.50 07/16$94.50–$125.75$118.005
$100.00Jan 21$123.50$128.00$125.75--$100.35–$131.25$123.502
$95.00Jan 15$122.50$126.30$124.40--$99.05–$130.55$122.501
$90.00Jan 15$127.50$131.10$129.30--$103.90–$135.10$127.503
$90.00Jan 21$132.00$136.50$134.25--$108.75–$139.75$132.001
PUTS (48)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$14.40$16.00$15.20$11.50 07/16$11.80–$32.20$14.405
$230.00Sep 18$18.90$22.10$20.50$16.00 07/16$16.75–$40.40$18.905
$190.00Aug 21$2.35$4.60$3.47$2.89 07/17$2.40–$11.00$2.8920
$190.00Sep 18$2.30$4.50$3.40$4.66 07/17$3.40–$12.70$3.4023
$250.00Aug 21$32.10$35.40$33.75$27.20 07/16$28.85–$57.90$32.10--
$250.00Mar 19$43.30$47.00$45.15$46.30 07/16$41.30–$45.15$45.151
$185.00Aug 21$0.75$3.70$2.23$1.85 07/17$1.85–$8.70$1.853
$185.00Sep 18$1.25$3.90$2.58--$2.58–$10.55$1.251
$185.00Dec 18$6.50$9.90$8.20$10.60 07/14$6.90–$16.70$8.201
$180.00Aug 21$0.00$3.50$1.75$5.52 07/01$1.65–$7.00$1.751
$175.00Aug 21$0.00$2.95$1.48$2.72 07/09$1.48–$5.45$1.483
$175.00Sep 18$0.15$2.55$1.35$6.30 06/17$1.35–$6.75$1.352
$175.00Jan 21$17.00$21.00$19.00$23.00 07/07$17.85–$26.50$19.001
$170.00Sep 18$0.20$2.25$1.23$7.10 06/18$1.23–$5.40$1.235
$170.00Dec 18$3.20$7.00$5.10$6.20 07/15$4.47–$10.65$5.102
$170.00Jan 21$15.50$19.20$17.35--$16.00–$24.50$15.501
$165.00Sep 18$0.10$2.70$1.40$4.35 06/12$1.40–$4.60$1.409
$165.00Dec 18$2.45$6.30$4.38$8.52 06/24$3.93–$9.20$4.387
$160.00Sep 18$0.00$2.40$1.20--$1.10–$3.68--2
$155.00Sep 18$0.00$2.65$1.33$2.50 06/16$1.02–$2.93$1.334
$155.00Dec 18$1.15$4.90$3.03$9.20 05/21$2.70–$6.40$3.033
$155.00Jan 15$1.90$5.50$3.70--$3.55–$7.50$1.901
$150.00Sep 18$0.00$2.65$1.33$1.95 06/16$1.13–$2.60$1.333
$150.00Dec 18$0.65$4.40$2.53$3.13 07/13$2.38–$5.40$2.5310
$150.00Jan 15$1.30$5.00$3.15$8.00 06/05$3.00–$6.25$3.151
$145.00Sep 18$0.00$2.55$1.27$1.55 06/16$1.27–$1.90$1.2715
$145.00Dec 18$0.20$3.70$1.95$4.02 06/15$1.95–$4.30$1.951
$145.00Jan 15$0.85$4.90$2.88--$2.60–$5.40$0.851
$140.00Sep 18$0.00$2.00$1.00$2.83 05/28$1.00–$1.55$1.0017
$140.00Dec 18$0.05$4.00$2.03$5.55 05/21$1.85–$3.83$2.031
$135.00Sep 18$0.00$2.00$1.00--$0.85–$1.65--2
$130.00Sep 18$0.00$1.95$0.98$1.30 06/11$0.75–$1.50$0.9819
$120.00Sep 18$0.00$2.15$1.08--$0.50–$1.33--2
$110.00Sep 18$0.00$1.95$0.98--$0.38–$1.20--1
$105.00Sep 18$0.00$1.95$0.98--$0.38–$1.18--2
$100.00Jan 15$0.00$2.65$1.33--$0.78–$1.50--35
$95.00Jan 15$0.00$2.55$1.27--$0.73–$1.50--61
$90.00Dec 18$0.00$2.25$1.13$0.55 06/11$0.48–$1.30$0.551
$90.00Jan 15$0.00$2.45$1.23--$0.50–$1.40--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$2.95--1
$80.00Jan 15$0.00$1.95$0.98--$0.38–$1.25--134
$80.00Jan 21$0.00$5.00$2.50--$2.25–$2.95--1
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$1.75–$2.80$2.125
$65.00Jan 15$0.00$2.20$1.10--$0.38–$1.15--2.0K
$65.00Jan 21$0.00$5.00$2.50--$1.65–$2.50--1
$60.00Jan 15$0.00$2.15$1.08--$1.08–$1.13--5.2K
$55.00Jan 21$0.00$5.00$2.50--$1.55–$2.50--1
$50.00Jan 15$0.00$2.15$1.08--$1.08–$1.10--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 13
Total Puts --
Put/Call Ratio --
Net Difference 13

Prior's Put/Call Breakdown

Total Calls 48
Total Puts 6
Put/Call Ratio 0.12
Net Difference 42

Prior 7-Day Put/Call Summary

Total Calls 729
Total Puts 69
Average Put/Call Ratio 0.90
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