Tour v394
MATX
MATSON INC
$213.59 -1.07%
(7/22 18:18) ◀
|
Thursday, July 23, 2026 (4:20pm)
January 2026
|
▶ (7/23 18:05)
◀ 7/23 16:20 ▶

Option Volume

Detail
ℹ
Current (07/23 4:20pm) 58
Calls: 9 (16%)
Puts: 49 (84%)
Prior (07/22) 9
Calls: 12 (52%)
Puts: 11 (48%)
Current vs Prior +544.44%
Calls: -25.00% (Calls)
Puts: +345.45% (Puts)
Prior 7-Day Total 807
Calls: 733 (91%)
Puts: 74 (9%)
Prior 7-Day Average 115
Calls: 104 (91%)
Puts: 10 (9%)
Current vs Prior 7-Day Avg -49.69%
Calls: -91.41%
Puts: +363.51%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23 4:20pm) $35.9K
Calls: $6.6K (18%)
Puts: $29.2K (82%)
Prior (07/22) $2.0K
Calls: $12.0K (83%)
Puts: $2.5K (17%)
Current vs Prior +1733.08%
Calls: -44.58%
Puts: +1078.43%
Prior 7-Day Total $1.19M
Calls: $1.14M (96%)
Puts: $49.8K (4%)
Prior 7-Day Average $170.2K
Calls: $163.1K (96%)
Puts: $7.1K (4%)
Current vs Prior 7-Day Avg -78.94%
Calls: -95.94%
Puts: +311.04%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23 4:20pm) 5.44
Prior (07/22) 1.00
Current vs Prior +444.44%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +1042.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23 4:20pm) 8,531
Calls: 867 (10%)
Puts: 7,664 (90%)
Prior (07/22) 8,519
Calls: 857 (10%)
Puts: 7,662 (90%)
Current vs Prior +0.14%
Prior 7-Day Total 63,322
Calls: 9,533 (15%)
Puts: 53,789 (85%)
Prior 7-Day Average 9,046
Calls: 1,361 (15%)
Puts: 7,684 (85%)
Current vs Prior 7-Day Avg -5.69%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.73% | 15.85%
Prior 13.20% | 15.80%
Current vs Prior -3.55% | +0.31%
Prior 7-Day Avg 7.93% | 14.32%
Current vs 7-Day Avg +60.55% | +10.70%
Prior 7-Day Eod 13.20% | 15.80%
Current vs 7-Day Eod -3.55% | +0.31%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.04% | 16.28%
Calls: 18.65% | 18.57%
Puts: 17.43% | 13.99%
Prior 16.52% | 15.29%
Calls: 16.67% | 13.84%
Puts: 16.36% | 16.73%
Current vs Prior +9.20% | +6.47%
Prior 7-Day Avg 47.72% | 16.66%
Calls: 51.85% | 17.47%
Puts: 43.58% | 15.84%
Current vs 7-Day Avg -62.19% | -2.28%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 82% of dollar volume in puts ($29.2K) vs calls ($6.6K). Massive premium surge with dollar volume up 1733% vs prior. Unusually high activity with volume up 544% vs prior - elevated interest. Extreme bearish P/C ratio of 5.44 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BEARISHBEARISHBEARISH
15:05BEARISHNEUTRALBEARISH

📈 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. 2 found (avg delta 0.64, highest 0.71)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2117.4020.90$19.1518.3%10.711
$210.00Aug 2111.0014.50$12.7527.5%--0.5711
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 35, top 20)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 216.2010.00$8.1046.9%50.431
$200.00Aug 2117.4020.90$19.1518.3%10.711
$240.00Aug 211.004.90$2.95132.2%10.2010
$250.00Aug 210.054.00$2.03194.6%10.14--
$260.00Aug 210.053.30$1.67194.6%10.111
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.204.90$3.05121.3%200.1823
$210.00Aug 217.3011.20$9.2542.2%60.43--

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. 7 found (best R:R 26.78, avg 6.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.36$9.64$0.3626.78$250.36
$240.00$250.00Aug 21$0.92$9.08$0.929.87$240.92
$230.00$240.00Aug 21$1.95$8.05$1.954.13$231.95
$220.00$230.00Aug 21$3.20$6.80$3.202.13$223.20
$210.00$220.00Aug 21$4.65$5.35$4.651.15$214.65
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$190.00Aug 21$6.20$13.80$6.202.23$203.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 1.78, avg 0.56)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$6.40$6.40$3.601.78$206.40
$210.00$220.00Aug 21$4.65$4.65$5.350.87$214.65
$220.00$230.00Aug 21$3.20$3.20$6.800.47$223.20
$230.00$240.00Aug 21$1.95$1.95$8.050.24$231.95
$240.00$250.00Aug 21$0.92$0.92$9.080.10$240.92
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$190.00Aug 21$6.20$6.20$13.800.45$203.80

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 10.30% of stock, avg 10.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$210.00Aug 21$12.75$9.25$22.00$188.00$232.0010.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 2.21% of stock, avg 4.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$190.00Aug 21$1.67$3.05$4.72$185.28$264.72
$250.00$190.00Aug 21$2.03$3.05$5.08$184.92$255.08
$240.00$190.00Aug 21$2.95$3.05$6.00$184.00$246.00
$230.00$190.00Aug 21$4.90$3.05$7.95$182.05$237.95
$260.00$210.00Aug 21$1.67$9.25$10.92$199.08$270.92
$220.00$190.00Aug 21$8.10$3.05$11.15$178.85$231.15
$250.00$210.00Aug 21$2.03$9.25$11.28$198.72$261.28
$240.00$210.00Aug 21$2.95$9.25$12.20$197.80$252.20
$230.00$210.00Aug 21$4.90$9.25$14.15$195.85$244.15
$220.00$210.00Aug 21$8.10$9.25$17.35$192.65$237.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.89, avg credit $7.81)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
190/210220/230Aug 21$9.40$10.600.89$200.60$229.40
190/210230/240Aug 21$8.15$11.850.69$201.85$238.15
190/210240/250Aug 21$7.12$12.880.55$202.88$247.12
190/210250/260Aug 21$6.56$13.440.49$203.44$256.56

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 16.86, cheapest $0.56)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$240.00$250.00$260.00Aug 21$0.56$9.4416.86
$230.00$240.00$250.00Aug 21$1.03$8.978.71
$220.00$230.00$240.00Aug 21$1.25$8.757.00
$210.00$220.00$230.00Aug 21$1.45$8.555.90
$200.00$210.00$220.00Aug 21$1.75$8.254.71
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. 7 found (best net $-1.00, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$230.00$240.001:2Aug 21-$1.00$9.00
$240.00$250.001:2Aug 21-$1.11$8.89
$250.00$260.001:2Aug 21-$1.31$8.69
$220.00$230.001:2Aug 21-$1.70$8.30
$210.00$220.001:2Aug 21-$3.45$6.55
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$210.00$190.001:2Aug 21$3.15$16.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.90%, avg 1.58%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$220.00Aug 21$6.200.433.0%2.90%5.90%51
$230.00Aug 21$2.900.307.7%1.36%9.04%--188
$240.00Aug 21$1.000.2012.4%0.47%12.83%110

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. 77 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 put: the $190.00 08-21 put last traded $2.89 on 07/17 (now $1.75/$3.40) — try a limit near $2.58.
CALLS (49)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Aug 21$8.90$10.20$9.55$11.90 07/16$3.68–$14.85$9.55--
$220.00Sep 18$11.90$14.20$13.05$8.02 06/09$5.40–$17.75$11.90--
$220.00Dec 18$20.40$22.90$21.65$11.62 06/29$11.45–$26.40$20.40--
$210.00Aug 21$13.90$15.30$14.60$19.50 07/16$5.75–$21.20$14.60--
$210.00Sep 18$16.60$19.30$17.95$19.60 07/17$8.00–$23.85$17.95--
$210.00Jan 21$49.50$53.50$51.50$33.00 05/26$36.75–$56.50$49.50--
$230.00Aug 21$4.60$6.70$5.65$8.20 07/17$2.33–$10.00$5.65--
$230.00Sep 18$7.60$10.10$8.85$7.50 07/14$3.75–$13.00$7.60--
$230.00Dec 18$16.10$19.00$17.55$14.00 07/01$9.00–$21.55$16.10--
$200.00Aug 21$20.40$22.80$21.60$17.30 07/14$9.00–$28.70$20.40--
$200.00Sep 18$23.10$25.50$24.30$16.98 07/02$11.25–$31.00$23.10--
$200.00Dec 18$31.70$33.80$32.75$28.90 07/13$19.10–$38.25$31.70--
$200.00Jan 15$33.30$36.10$34.70$19.60 05/27$20.75–$40.45$33.30--
$195.00Aug 21$24.10$26.60$25.35$29.70 07/17$11.25–$32.90$25.35--
$195.00Sep 18$26.50$29.00$27.75$14.80 05/20$13.65–$34.95$26.50--
$240.00Aug 21$2.45$4.40$3.43$6.00 07/17$1.85–$6.50$3.43--
$240.00Sep 18$4.50$7.10$5.80$7.70 07/17$2.45–$9.35$5.80--
$240.00Dec 18$12.30$14.80$13.55$6.78 06/29$6.75–$17.35$12.30--
$240.00Jan 15$14.70$17.50$16.10$17.35 07/16$8.65–$19.60$16.10--
$190.00Aug 21$28.10$30.60$29.35$13.95 06/29$13.50–$37.05$28.10--
$190.00Sep 18$30.30$32.70$31.50$34.31 07/17$16.00–$39.00$31.50--
$190.00Dec 18$37.50$40.20$38.85$25.09 06/29$23.10–$45.40$37.50--
$190.00Jan 15$39.70$42.30$41.00$28.54 06/09$25.50–$47.30$39.70--
$185.00Sep 18$34.40$36.70$35.55$28.42 07/13$18.80–$43.15$34.40--
$185.00Dec 18$41.00$43.60$42.30$52.54 07/16$26.00–$49.20$42.30--
$185.00Jan 15$42.80$45.70$44.25$23.00 05/28$28.25–$50.95$42.80--
$185.00Jan 21$62.00$66.50$64.25$51.00 07/02$47.00–$70.00$62.00--
$250.00Jan 15$11.40$14.30$12.85$7.48 06/29$6.80–$16.25$11.40--
$180.00Jan 15$46.40$49.20$47.80$34.30 06/10$31.05–$54.80$46.40--
$180.00Jan 21$65.00$69.50$67.25$70.00 07/17$49.50–$73.00$67.25--
$175.00Sep 18$43.20$45.40$44.30$24.30 06/03$25.00–$52.00$43.20--
$175.00Jan 15$50.10$52.90$51.50$55.00 07/17$33.80–$58.45$51.50--
$260.00Aug 21$0.05$3.70$1.88$1.90 07/17$0.63–$2.88$1.88--
$260.00Sep 18$1.50$4.40$2.95$3.70 07/16$1.38–$4.75$2.95--
$170.00Aug 21$46.30$48.70$47.50$38.00 07/13$26.70–$55.55$46.30--
$170.00Jan 15$54.20$56.70$55.45$40.30 06/09$36.65–$62.45$54.20--
$165.00Sep 18$52.50$54.60$53.55$36.95 06/15$32.55–$61.20$52.50--
$270.00Sep 18$0.00$3.60$1.80$1.50 06/01$0.73–$3.03$1.50--
$270.00Jan 15$6.60$9.90$8.25$9.19 07/16$4.30–$10.75$8.25--
$160.00Jan 21$77.50$81.50$79.50$54.30 05/26$59.75–$85.50$77.50--
$280.00Jan 15$4.80$8.40$6.60$8.50 07/16$3.45–$8.55$6.60--
$145.00Sep 18$71.40$73.80$72.60$76.30 07/17$49.75–$80.30$72.60--
$290.00Dec 18$1.80$5.60$3.70$2.15 06/30$1.68–$5.50$2.15--
$290.00Jan 15$3.40$6.70$5.05$5.75 07/16$2.55–$6.95$5.05--
$300.00Dec 18$0.90$4.80$2.85$2.45 07/16$1.55–$4.33$2.45--
$300.00Jan 15$2.25$6.00$4.13$5.36 07/16$2.03–$5.70$4.13--
$130.00Sep 18$85.00$89.30$87.15$66.58 06/17$63.70–$95.00$85.00--
$110.00Jan 15$106.50$110.30$108.40$82.45 06/02$85.05–$116.00$106.50--
$100.00Jan 15$116.50$119.80$118.15$117.50 07/16$94.50–$125.75$117.50--
PUTS (28)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$220.00Sep 18$13.60$16.60$15.10$11.50 07/16$11.80–$32.20$13.60--
$230.00Sep 18$19.60$22.50$21.05$16.00 07/16$16.75–$40.40$19.60--
$190.00Aug 21$1.75$3.40$2.58$2.89 07/17$2.40–$11.00$2.5825
$190.00Sep 18$3.20$4.80$4.00$4.66 07/17$3.40–$12.70$4.00--
$185.00Aug 21$0.05$3.90$1.98$1.85 07/17$1.85–$8.70$1.85--
$185.00Dec 18$6.60$9.90$8.25$10.60 07/14$6.90–$16.70$8.25--
$250.00Aug 21$34.20$36.80$35.50$27.20 07/16$28.85–$57.90$34.20--
$250.00Mar 19$44.60$48.00$46.30$46.30 07/16$41.30–$46.30$46.30--
$180.00Aug 21$0.00$3.40$1.70$5.52 07/01$1.65–$7.00$1.70--
$175.00Aug 21$0.00$3.00$1.50$2.72 07/09$1.48–$5.45$1.50--
$175.00Sep 18$0.20$4.10$2.15$6.30 06/17$1.35–$6.75$2.15--
$175.00Jan 21$17.00$22.00$19.50$23.00 07/07$17.85–$26.50$19.50--
$170.00Sep 18$0.30$3.70$2.00$7.10 06/18$1.23–$5.40$2.00--
$170.00Dec 18$3.20$6.90$5.05$6.20 07/15$4.47–$10.65$5.05--
$165.00Sep 18$0.05$3.40$1.73$4.35 06/12$1.40–$4.60$1.73--
$165.00Dec 18$2.35$6.20$4.28$8.52 06/24$3.93–$9.20$4.28--
$155.00Sep 18$0.00$2.95$1.48$2.50 06/16$1.02–$2.93$1.48--
$155.00Dec 18$0.95$4.90$2.93$9.20 05/21$2.70–$6.40$2.93--
$150.00Sep 18$0.00$2.75$1.38$1.95 06/16$1.13–$2.50$1.38--
$150.00Dec 18$0.40$4.60$2.50$3.13 07/13$2.38–$5.40$2.50--
$150.00Jan 15$1.30$5.20$3.25$8.00 06/05$3.00–$6.25$3.25--
$145.00Sep 18$0.00$2.65$1.33$1.55 06/16$1.00–$1.83$1.33--
$145.00Dec 18$0.05$4.00$2.03$4.02 06/15$1.95–$4.30$2.03--
$140.00Sep 18$0.00$2.55$1.27$2.83 05/28$0.78–$1.55$1.27--
$140.00Dec 18$0.00$3.80$1.90$5.55 05/21$1.85–$3.72$1.90--
$130.00Sep 18$0.00$2.40$1.20$1.30 06/11$0.75–$1.50$1.20--
$90.00Dec 18$0.00$2.25$1.13$0.55 06/11$0.48–$1.30$0.55--
$70.00Jan 21$0.00$5.00$2.50$2.12 07/01$1.75–$2.80$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 9
Total Puts 49
Put/Call Ratio 5.44
Net Difference -40

Prior's Put/Call Breakdown

Total Calls 12
Total Puts 11
Put/Call Ratio 1.00
Net Difference 1

Prior 7-Day Put/Call Summary

Total Calls 733
Total Puts 74
Average Put/Call Ratio 0.48
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