Tour v388
MATX
MATSON INC
$218.10 -0.50%
(7/21 18:05) ◀
|
Wednesday, July 22, 2026 (3:05pm)
January 2026
|
▶ (7/22 18:18)
◀ 7/22 15:06 ▶

Option Volume

Detail
ℹ
Current (07/22 3:05pm) 9
Calls: -- (0%)
Puts: 9 (100%)
Prior (07/21) 13
Calls: 13 (100%)
Puts: -- (0%)
Current vs Prior -30.77%
Calls: -100.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 806
Calls: 741 (92%)
Puts: 65 (8%)
Prior 7-Day Average 115
Calls: 105 (92%)
Puts: 9 (8%)
Current vs Prior 7-Day Avg -92.18%
Calls: -100.00%
Puts: -3.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/22 3:05pm) $2.0K
Calls: -- (0%)
Puts: $2.0K (100%)
Prior (07/21) $30.1K
Calls: $30.1K (43%)
Puts: $39.4K (57%)
Current vs Prior -93.50%
Calls: -100.00%
Puts: -95.03%
Prior 7-Day Total $1.19M
Calls: $1.14M (96%)
Puts: $47.8K (4%)
Prior 7-Day Average $170.2K
Calls: $163.4K (96%)
Puts: $6.8K (4%)
Current vs Prior 7-Day Avg -98.85%
Calls: -100.00%
Puts: -71.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/22 3:05pm) 1.00
Prior (07/21) --
Current vs Prior +0.00%
Prior 7-Day Average 0.39
Current vs Prior 7-Day Avg +157.01%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/22 3:05pm) 8,519
Calls: 857 (10%)
Puts: 7,662 (90%)
Prior (07/21) 8,514
Calls: 852 (10%)
Puts: 7,662 (90%)
Current vs Prior +0.06%
Prior 7-Day Total 64,098
Calls: 10,300 (16%)
Puts: 53,798 (84%)
Prior 7-Day Average 9,156
Calls: 1,471 (16%)
Puts: 7,685 (84%)
Current vs Prior 7-Day Avg -6.97%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.65% | 15.20%
Prior 13.17% | 16.03%
Current vs Prior -3.92% | -5.20%
Prior 7-Day Avg 7.07% | 14.11%
Current vs 7-Day Avg +79.05% | +7.71%
Prior 7-Day Eod 13.17% | 16.03%
Current vs 7-Day Eod -3.92% | -5.20%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.04% | 16.28%
Calls: 18.65% | 18.57%
Puts: 17.43% | 13.99%
Prior 22.54% | 11.75%
Calls: 15.29% | 13.67%
Puts: 29.79% | 9.84%
Current vs Prior -19.96% | +38.55%
Prior 7-Day Avg 49.89% | 17.31%
Calls: 54.60% | 17.83%
Puts: 45.17% | 16.78%
Current vs 7-Day Avg -63.84% | -5.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 100% of dollar volume in puts ($2.0K) vs calls (--). Light premium activity with dollar volume down 94% vs prior. Put-heavy open interest (7,662 puts vs 857 calls) suggests hedging or bearish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
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 -- 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 0.64, highest 0.64)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 2114.1017.00$15.5518.6%--0.6411
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 2 active (total vol 3, top 2)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.752.65$2.2040.9%20.1425
$180.00Aug 210.003.40$1.70200.0%10.101

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 19.00, avg 7.85)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$230.00$240.00Aug 21$2.22$7.78$2.223.50$232.22
$210.00$230.00Aug 21$9.75$10.25$9.751.05$219.75
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$180.00Aug 21$0.50$9.50$0.5019.00$189.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.95, avg 0.43)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$230.00Aug 21$9.75$9.75$10.250.95$219.75
$230.00$240.00Aug 21$2.22$2.22$7.780.29$232.22
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Aug 21$0.50$0.50$9.500.05$189.50

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. 4 found (cheapest 2.42% of stock, avg 3.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$240.00$180.00Aug 21$3.58$1.70$5.28$174.72$245.28
$240.00$190.00Aug 21$3.58$2.20$5.78$184.22$245.78
$230.00$180.00Aug 21$5.80$1.70$7.50$172.50$237.50
$230.00$190.00Aug 21$5.80$2.20$8.00$182.00$238.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.05, avg credit $6.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/190210/230Aug 21$10.25$9.751.05$179.75$220.25
180/190230/240Aug 21$2.72$7.280.37$187.28$232.72

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. 3 found (best net $-1.20, 2 credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$1.36$8.64
$210.00$230.001:2Aug 21$3.95$16.05
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Aug 21-$1.20$8.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.11%, avg 1.61%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$230.00Aug 21$4.600.345.5%2.11%7.57%--188
$240.00Aug 21$2.450.2310.0%1.12%11.16%--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. 126 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 $118.50/$122.30) — try a limit near $118.50. Also watch the $130.00 09-18 call last traded $66.58 on 06/17 (now $87.50/$91.20) — try a limit near $87.50; the $110.00 01-15 call last traded $82.45 on 06/02 (now $108.50/$113.00) — try a limit near $108.50. Most tradeable put: the $250.00 03-19 put last traded $46.30 on 07/16 (now $42.90/$46.50) — try a limit near $44.70.
CALLS (76)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$10.10$12.90$11.50$11.90 07/16$3.68–$14.85$11.50--
$220.00Sep 18$13.00$15.60$14.30$8.02 06/09$5.40–$17.75$13.002
$220.00Dec 18$21.30$24.80$23.05$11.62 06/29$11.45–$26.40$21.301
$210.00Aug 21$15.40$18.20$16.80$19.50 07/16$5.75–$21.20$16.8011
$210.00Sep 18$18.70$21.30$20.00$19.60 07/17$8.00–$23.85$19.6012
$210.00Jan 21$50.50$55.00$52.75$33.00 05/26$36.75–$56.50$50.50--
$230.00Aug 21$5.70$8.30$7.00$8.20 07/17$2.33–$10.00$7.00186
$230.00Sep 18$8.00$11.10$9.55$7.50 07/14$3.75–$13.00$8.0019
$230.00Dec 18$16.50$20.20$18.35$14.00 07/01$9.00–$21.55$16.501
$200.00Aug 21$21.60$25.10$23.35$17.30 07/14$9.00–$28.70$21.601
$200.00Sep 18$24.80$27.80$26.30$16.98 07/02$11.25–$31.00$24.804
$200.00Dec 18$33.20$35.70$34.45$28.90 07/13$19.10–$38.25$33.206
$200.00Jan 15$34.40$38.00$36.20$19.60 05/27$20.75–$40.45$34.407
$240.00Aug 21$3.40$6.00$4.70$6.00 07/17$1.85–$6.50$4.7010
$240.00Sep 18$5.20$7.90$6.55$7.70 07/17$2.45–$9.35$6.5525
$240.00Dec 18$13.00$16.30$14.65$6.78 06/29$6.75–$17.35$13.001
$240.00Jan 15$14.90$18.50$16.70$17.35 07/16$8.65–$19.60$16.702
$195.00Aug 21$26.40$29.00$27.70$29.70 07/17$11.25–$32.90$27.708
$195.00Sep 18$27.80$31.40$29.60$14.80 05/20$13.65–$34.95$27.802
$190.00Aug 21$30.20$33.20$31.70$13.95 06/29$13.50–$37.05$30.206
$190.00Sep 18$31.90$35.30$33.60$34.31 07/17$16.00–$39.00$33.60352
$190.00Dec 18$38.90$42.40$40.65$25.09 06/29$23.10–$45.40$38.901
$190.00Jan 15$41.00$44.50$42.75$28.54 06/09$25.50–$47.30$41.00--
$250.00Sep 18$2.70$5.40$4.05--$2.13–$6.25$2.7014
$250.00Jan 15$11.50$15.40$13.45$7.48 06/29$6.80–$16.25$11.502
$185.00Sep 18$36.00$39.40$37.70$28.42 07/13$18.80–$43.15$36.003
$185.00Dec 18$42.40$46.00$44.20$52.54 07/16$26.00–$49.20$44.205
$185.00Jan 15$44.90$48.00$46.45$23.00 05/28$28.25–$50.95$44.901
$185.00Jan 21$63.50$68.00$65.75$51.00 07/02$47.00–$70.00$63.502
$180.00Sep 18$40.50$43.70$42.10--$21.60–$47.50$40.502
$180.00Jan 15$48.20$51.50$49.85$34.30 06/10$31.05–$54.80$48.2025
$180.00Jan 21$66.50$71.00$68.75$70.00 07/17$49.50–$73.00$68.752
$260.00Aug 21$0.05$2.60$1.33$1.90 07/17$0.63–$2.88$1.331
$260.00Sep 18$1.60$4.20$2.90$3.70 07/16$1.38–$4.75$2.903
$175.00Sep 18$45.10$48.20$46.65$24.30 06/03$25.00–$52.00$45.104
$175.00Jan 15$51.90$55.30$53.60$55.00 07/17$33.80–$58.45$53.6011
$175.00Jan 21$69.50$74.00$71.75--$52.25–$76.00$69.502
$170.00Aug 21$48.20$51.40$49.80$38.00 07/13$26.70–$55.55$48.201
$170.00Sep 18$49.70$52.80$51.25--$28.80–$56.55$49.702
$170.00Jan 15$56.20$59.40$57.80$40.30 06/09$36.65–$62.45$56.205
$170.00Jan 21$72.50$77.00$74.75--$54.75–$79.00$72.501
$270.00Sep 18$0.45$4.00$2.23$1.50 06/01$0.73–$3.03$1.503
$270.00Jan 15$7.20$10.50$8.85$9.19 07/16$4.30–$10.75$8.851
$165.00Sep 18$54.30$57.50$55.90$36.95 06/15$32.55–$61.20$54.302
$165.00Jan 21$75.50$80.00$77.75--$57.25–$82.25$75.501
$160.00Sep 18$59.10$62.10$60.60--$36.60–$65.95$59.102
$160.00Jan 15$63.80$67.50$65.65--$43.70–$70.65$63.801
$160.00Jan 21$79.00$83.50$81.25$54.30 05/26$59.75–$85.50$79.002
$280.00Jan 15$5.10$9.00$7.05$8.50 07/16$3.45–$8.55$7.051
$150.00Sep 18$68.40$71.70$70.05--$45.35–$75.50$68.401
$150.00Dec 18$71.40$74.40$72.90--$49.50–$78.25$71.401
$290.00Dec 18$2.60$6.00$4.30$2.15 06/30$1.68–$5.50$2.601
$290.00Jan 15$3.70$7.50$5.60$5.75 07/16$2.55–$6.95$5.601
$145.00Sep 18$73.20$76.50$74.85$76.30 07/17$49.75–$80.30$74.85--
$140.00Jan 15$81.30$84.60$82.95--$59.05–$88.35$81.304
$300.00Dec 18$1.25$5.10$3.18$2.45 07/16$1.55–$4.33$2.454
$300.00Jan 15$2.45$6.50$4.47$5.36 07/16$2.03–$5.70$4.471
$135.00Sep 18$82.50$86.30$84.40--$58.95–$90.10$82.501
$135.00Jan 15$86.10$89.10$87.60--$63.15–$93.00$86.104
$135.00Jan 21$96.50$100.50$98.50--$75.20–$103.25$96.501
$130.00Sep 18$87.50$91.20$89.35$66.58 06/17$63.70–$95.00$87.502
$130.00Jan 15$90.30$93.70$92.00--$67.40–$97.65$90.301
$310.00Dec 18$1.00$4.50$2.75--$2.75–$2.75—$1.001
$125.00Sep 18$92.30$96.10$94.20--$68.60–$99.50$92.3011
$120.00Jan 15$99.60$102.90$101.25--$76.20–$106.85$99.6030
$320.00Dec 18$0.45$4.00$2.23--$2.23–$2.23—$0.451
$115.00Sep 18$102.10$106.00$104.05--$78.15–$109.75$102.1012
$115.00Jan 15$104.60$107.60$106.10--$80.70–$111.55$104.601
$110.00Jan 15$108.50$113.00$110.75$82.45 06/02$85.05–$116.00$108.503
$105.00Sep 18$112.10$115.80$113.95--$87.95–$119.60$112.101
$105.00Jan 15$113.50$117.80$115.65--$89.65–$121.00$113.502
$100.00Jan 15$118.50$122.30$120.40$117.50 07/16$94.50–$125.75$118.505
$100.00Jan 21$124.00$128.50$126.25--$100.35–$131.25$124.002
$95.00Jan 15$123.00$127.10$125.05--$99.05–$130.55$123.001
$90.00Jan 15$128.00$131.70$129.85--$103.90–$135.10$128.003
$90.00Jan 21$132.50$137.00$134.75--$108.75–$139.75$132.501
PUTS (50)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$12.60$15.50$14.05$11.50 07/16$11.80–$32.20$12.605
$210.00Sep 18$8.70$10.40$9.55--$9.55–$9.55—$8.702
$230.00Sep 18$18.20$21.50$19.85$16.00 07/16$16.75–$40.40$18.205
$190.00Aug 21$1.75$3.30$2.53$2.89 07/17$2.40–$11.00$2.5325
$190.00Sep 18$2.75$4.30$3.53$4.66 07/17$3.40–$12.70$3.5323
$250.00Aug 21$31.80$35.00$33.40$27.20 07/16$28.85–$57.90$31.80--
$250.00Mar 19$42.90$46.50$44.70$46.30 07/16$41.30–$45.15$44.701
$185.00Aug 21$0.65$3.70$2.18$1.85 07/17$1.85–$8.70$1.853
$185.00Sep 18$1.35$4.20$2.78--$2.58–$10.55$1.351
$185.00Dec 18$6.30$10.30$8.30$10.60 07/14$6.90–$16.70$8.301
$180.00Aug 21$0.00$3.40$1.70$5.52 07/01$1.65–$7.00$1.701
$175.00Aug 21$0.00$3.00$1.50$2.72 07/09$1.48–$5.45$1.503
$175.00Sep 18$0.30$3.80$2.05$6.30 06/17$1.35–$6.75$2.052
$175.00Jan 21$17.00$21.50$19.25$23.00 07/07$17.85–$26.50$19.251
$170.00Sep 18$0.00$3.40$1.70$7.10 06/18$1.23–$5.40$1.705
$170.00Dec 18$3.00$6.80$4.90$6.20 07/15$4.47–$10.65$4.902
$170.00Jan 21$15.00$19.50$17.25--$16.00–$24.50$15.001
$165.00Sep 18$0.00$3.40$1.70$4.35 06/12$1.40–$4.60$1.709
$165.00Dec 18$2.25$6.00$4.13$8.52 06/24$3.93–$9.20$4.137
$160.00Sep 18$0.00$3.10$1.55--$1.10–$3.68--2
$155.00Sep 18$0.00$2.90$1.45$2.50 06/16$1.02–$2.93$1.454
$155.00Dec 18$0.90$4.90$2.90$9.20 05/21$2.70–$6.40$2.903
$155.00Jan 15$1.95$5.70$3.83--$3.55–$7.50$1.951
$150.00Sep 18$0.00$2.75$1.38$1.95 06/16$1.13–$2.60$1.383
$150.00Dec 18$0.50$4.50$2.50$3.13 07/13$2.38–$5.40$2.5010
$150.00Jan 15$1.30$5.10$3.20$8.00 06/05$3.00–$6.25$3.201
$150.00Aug 21$0.00$1.05$0.53--$0.53–$0.53—--1
$145.00Sep 18$0.00$2.00$1.00$1.55 06/16$1.00–$1.90$1.0015
$145.00Dec 18$0.10$4.10$2.10$4.02 06/15$1.95–$4.30$2.101
$145.00Jan 15$0.80$4.80$2.80--$2.60–$5.40$0.801
$140.00Sep 18$0.00$1.55$0.78$2.83 05/28$0.78–$1.55$0.7817
$140.00Dec 18$0.00$3.70$1.85$5.55 05/21$1.85–$3.83$1.851
$135.00Sep 18$0.00$1.55$0.78--$0.78–$1.65--2
$130.00Sep 18$0.00$1.65$0.83$1.30 06/11$0.75–$1.50$0.8319
$120.00Sep 18$0.00$0.95$0.48--$0.48–$1.33--2
$110.00Sep 18$0.00$1.15$0.57--$0.38–$1.20--1
$105.00Sep 18$0.00$2.20$1.10--$0.38–$1.18--2
$100.00Jan 15$0.00$2.15$1.08--$0.78–$1.50--35
$95.00Jan 15$0.00$1.55$0.78--$0.73–$1.50--61
$90.00Dec 18$0.00$2.20$1.10$0.55 06/11$0.48–$1.30$0.551
$90.00Jan 15$0.00$1.55$0.78--$0.50–$1.40--3
$85.00Jan 21$0.00$5.00$2.50--$2.25–$2.95--1
$80.00Jan 15$0.00$1.35$0.68--$0.38–$1.25--134
$80.00Jan 21$0.00$5.00$2.50--$2.25–$2.53--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$2.15$1.08--$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 --
Total Puts 9
Put/Call Ratio 1.00
Net Difference -9

Prior's Put/Call Breakdown

Total Calls 13
Total Puts --
Put/Call Ratio --
Net Difference 13

Prior 7-Day Put/Call Summary

Total Calls 741
Total Puts 65
Average Put/Call Ratio 0.39
Ratio Trend Stable

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