Tour v418
MATX
MATSON INC
$205.30 -2.50%
(7/24 01:44) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:05)
◀ 7/27 15:06 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 19
Calls: 15 (79%)
Puts: 4 (21%)
Prior (07/22) 9
Calls: 68 (96%)
Puts: 3 (4%)
Current vs Prior +111.11%
Calls: -77.94% (Calls)
Puts: +33.33% (Puts)
Prior 7-Day Total 842
Calls: 730 (87%)
Puts: 112 (13%)
Prior 7-Day Average 120
Calls: 104 (87%)
Puts: 16 (13%)
Current vs Prior 7-Day Avg -84.20%
Calls: -85.62%
Puts: -75.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $29.2K
Calls: $20.3K (69%)
Puts: $8.9K (31%)
Prior (07/22) $2.0K
Calls: $37.5K (95%)
Puts: $1.8K (5%)
Current vs Prior +1394.38%
Calls: -45.83%
Puts: +399.16%
Prior 7-Day Total $1.21M
Calls: $1.14M (94%)
Puts: $76.5K (6%)
Prior 7-Day Average $173.3K
Calls: $162.4K (94%)
Puts: $10.9K (6%)
Current vs Prior 7-Day Avg -83.13%
Calls: -87.50%
Puts: -18.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.27
Prior (07/22) 1.00
Current vs Prior -73.33%
Prior 7-Day Average 1.06
Current vs Prior 7-Day Avg -74.83%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 8,590
Calls: 876 (10%)
Puts: 7,714 (90%)
Prior (07/22) 8,519
Calls: 857 (10%)
Puts: 7,662 (90%)
Current vs Prior +0.83%
Prior 7-Day Total 62,559
Calls: 8,779 (14%)
Puts: 53,780 (86%)
Prior 7-Day Average 8,937
Calls: 1,254 (14%)
Puts: 7,682 (86%)
Current vs Prior 7-Day Avg -3.88%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 12.93% | 15.73%
Prior 12.65% | 15.20%
Current vs Prior +2.19% | +3.51%
Prior 7-Day Avg 8.80% | 14.43%
Current vs 7-Day Avg +46.90% | +9.06%
Prior 7-Day Eod 12.65% | 15.20%
Current vs 7-Day Eod +2.19% | +3.51%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 17.73% | 13.61%
Calls: 20.53% | 14.72%
Puts: 14.93% | 12.50%
Prior 18.04% | 16.28%
Calls: 18.65% | 18.57%
Puts: 17.43% | 13.99%
Current vs Prior -1.72% | -16.40%
Prior 7-Day Avg 45.40% | 17.01%
Calls: 50.43% | 18.28%
Puts: 40.36% | 15.74%
Current vs 7-Day Avg -60.94% | -19.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($20.3K). Massive premium surge with dollar volume up 1394% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Extreme bullish P/C ratio of 0.27 - heavy call buying (15 calls vs 4 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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
15:05BULLISHBULLISHBULLISH

📈 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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 13, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 217.009.50$8.2530.3%80.4411
$230.00Aug 212.104.70$3.4076.5%10.22188
$240.00Aug 211.003.60$2.30113.0%10.1511
$250.00Aug 210.103.00$1.55187.1%10.111
$260.00Aug 210.052.35$1.20191.7%10.082
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 213.104.90$4.0045.0%10.223

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. 5 found (best R:R 27.57, avg 11.02)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$250.00$260.00Aug 21$0.35$9.65$0.3527.57$250.35
$240.00$250.00Aug 21$0.75$9.25$0.7512.33$240.75
$230.00$240.00Aug 21$1.10$8.90$1.108.09$231.10
$210.00$230.00Aug 21$4.85$15.15$4.853.12$214.85
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$185.00Aug 21$1.00$4.00$1.004.00$189.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.32, avg 0.16)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$210.00$230.00Aug 21$4.85$4.85$15.150.32$214.85
$230.00$240.00Aug 21$1.10$1.10$8.900.12$231.10
$240.00$250.00Aug 21$0.75$0.75$9.250.08$240.75
$250.00$260.00Aug 21$0.35$0.35$9.650.04$250.35
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$1.00$1.00$4.000.25$189.00

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. 10 found (cheapest 2.53% of stock, avg 3.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$260.00$185.00Aug 21$1.20$4.00$5.20$179.80$265.20
$250.00$185.00Aug 21$1.55$4.00$5.55$179.45$255.55
$260.00$190.00Aug 21$1.20$5.00$6.20$183.80$266.20
$240.00$185.00Aug 21$2.30$4.00$6.30$178.70$246.30
$250.00$190.00Aug 21$1.55$5.00$6.55$183.45$256.55
$240.00$190.00Aug 21$2.30$5.00$7.30$182.70$247.30
$230.00$185.00Aug 21$3.40$4.00$7.40$177.60$237.40
$230.00$190.00Aug 21$3.40$5.00$8.40$181.60$238.40
$210.00$185.00Aug 21$8.25$4.00$12.25$172.75$222.25
$210.00$190.00Aug 21$8.25$5.00$13.25$176.75$223.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.41, avg credit $2.76)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190210/230Aug 21$5.85$14.150.41$184.15$215.85
185/190230/240Aug 21$2.10$7.900.27$187.90$232.10
185/190240/250Aug 21$1.75$8.250.21$188.25$241.75
185/190250/260Aug 21$1.35$8.650.16$188.65$251.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 2 found (best R:R 27.57, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$230.00$240.00$250.00Aug 21$0.35$9.6527.57
$240.00$250.00$260.00Aug 21$0.40$9.6024.00
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. 5 found (best net $-0.80, 4 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$240.00$250.001:2Aug 21-$0.80$9.20
$250.00$260.001:2Aug 21-$0.85$9.15
$230.00$240.001:2Aug 21-$1.20$8.80
$210.00$230.001:2Aug 21$1.45$18.55
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Aug 21-$3.00$2.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.41%, avg 1.24%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Aug 21$7.000.442.3%3.41%5.70%811
$230.00Aug 21$2.100.2212.0%1.02%13.05%1188
$240.00Aug 21$1.000.1516.9%0.49%17.39%111
$250.00Aug 21$0.100.1121.8%0.05%21.82%11

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. 85 contracts (avg 172 vol/day, 85 traded recently)

MATX averages only 172 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 $180.00 01-15 call last traded $44.50 on 07/24 (now $42.10/$45.00) — try a limit near $43.55.
CALLS (53)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$10.70$13.00$11.85$19.50 07/16$5.75–$21.20$11.85--
$210.00Sep 18$13.60$16.50$15.05$19.60 07/17$8.00–$23.85$15.05--
$210.00Dec 18$22.40$25.00$23.70$28.50 07/21$14.80–$32.00$23.70--
$220.00Aug 21$6.30$8.90$7.60$7.90 07/23$3.68–$14.85$7.60--
$220.00Sep 18$9.30$12.00$10.65$8.02 06/09$5.40–$17.75$9.30--
$220.00Dec 18$17.50$20.50$19.00$11.62 06/29$11.45–$26.40$17.50--
$200.00Aug 21$16.60$18.90$17.75$20.00 07/23$9.00–$28.70$17.75--
$200.00Sep 18$19.50$21.90$20.70$16.98 07/02$11.25–$31.00$19.50--
$200.00Dec 18$27.00$30.50$28.75$36.70 07/21$19.10–$38.25$28.75--
$200.00Jan 15$29.60$32.20$30.90$19.60 05/27$20.75–$40.45$29.60--
$195.00Aug 21$19.60$22.50$21.05$29.70 07/17$11.25–$32.90$21.05--
$230.00Aug 21$2.75$5.90$4.33$8.50 07/21$2.33–$10.00$4.33--
$230.00Sep 18$5.60$8.40$7.00$11.00 07/20$3.75–$13.00$7.00--
$230.00Dec 18$13.60$16.50$15.05$14.00 07/01$9.00–$21.55$14.00--
$190.00Aug 21$23.70$26.40$25.05$35.51 07/21$13.50–$37.05$25.05--
$190.00Sep 18$25.90$28.50$27.20$35.37 07/21$16.00–$39.00$27.20--
$190.00Dec 18$33.70$36.50$35.10$25.09 06/29$23.10–$45.40$33.70--
$190.00Jan 15$35.50$38.30$36.90$28.54 06/09$25.50–$47.30$35.50--
$185.00Sep 18$29.90$32.60$31.25$28.42 07/13$18.80–$43.15$29.90--
$185.00Dec 18$36.20$39.80$38.00$52.54 07/16$26.00–$49.20$38.00--
$185.00Jan 15$38.50$41.50$40.00$23.00 05/28$28.25–$50.95$38.50--
$185.00Jan 21$58.00$62.00$60.00$51.00 07/02$47.00–$70.00$58.00--
$240.00Aug 21$1.25$3.80$2.53$2.60 07/24$1.85–$6.50$2.53--
$240.00Sep 18$2.85$6.00$4.43$8.20 07/20$2.45–$9.35$4.43--
$240.00Dec 18$10.30$13.30$11.80$6.78 06/29$6.75–$17.35$10.30--
$240.00Jan 15$12.10$15.00$13.55$17.35 07/16$8.65–$19.60$13.55--
$180.00Jan 15$42.10$45.00$43.55$44.50 07/24$31.05–$54.80$43.5525
$180.00Jan 21$60.50$65.00$62.75$70.00 07/17$49.50–$73.00$62.75--
$175.00Sep 18$37.80$41.00$39.40$24.30 06/03$25.00–$52.00$37.80--
$175.00Jan 15$45.80$48.50$47.15$55.00 07/17$33.80–$58.45$47.15--
$250.00Aug 21$0.00$3.40$1.70$1.75 07/23$1.10–$4.05$1.70--
$250.00Sep 18$1.10$4.70$2.90$5.60 07/20$2.13–$6.25$2.90--
$250.00Dec 18$7.30$10.80$9.05$10.80 07/22$5.20–$13.85$9.05--
$250.00Jan 15$9.20$12.50$10.85$7.48 06/29$6.80–$16.25$9.20--
$170.00Aug 21$40.80$44.00$42.40$38.00 07/13$26.70–$55.55$40.80--
$170.00Jan 15$49.50$52.40$50.95$40.30 06/09$36.65–$62.45$49.50--
$165.00Sep 18$46.80$50.00$48.40$36.95 06/15$32.55–$61.20$46.80--
$260.00Aug 21$0.00$2.90$1.45$0.90 07/23$0.63–$2.88$0.90--
$260.00Sep 18$0.05$3.80$1.92$3.70 07/16$1.38–$4.75$1.92--
$270.00Sep 18$0.00$3.10$1.55$3.50 07/20$0.73–$3.03$1.55--
$270.00Jan 15$4.80$8.50$6.65$9.19 07/16$4.30–$10.75$6.65--
$145.00Sep 18$65.80$68.90$67.35$76.30 07/17$49.75–$80.30$67.35--
$280.00Jan 15$3.40$6.90$5.15$8.50 07/16$3.45–$8.55$5.15--
$290.00Dec 18$1.80$4.70$3.25$2.15 06/30$1.68–$5.50$2.15--
$290.00Jan 15$2.15$5.90$4.03$5.75 07/16$2.55–$6.95$4.03--
$130.00Sep 18$80.20$83.40$81.80$66.58 06/17$63.70–$95.00$80.20--
$300.00Dec 18$0.15$4.30$2.23$2.45 07/16$1.55–$4.33$2.23--
$300.00Jan 15$1.15$5.20$3.18$5.36 07/16$2.03–$5.70$3.18--
$310.00Dec 18$0.55$3.70$2.13$2.70 07/20$2.00–$2.75$2.13--
$110.00Jan 15$101.90$104.80$103.35$82.45 06/02$85.05–$116.00$101.90--
$320.00Dec 18$0.00$3.30$1.65$2.05 07/20$1.65–$2.23$1.65--
$100.00Jan 15$110.00$114.20$112.10$117.50 07/16$94.50–$125.75$112.10--
$340.00Jan 21$10.50$15.00$12.75$16.10 07/21$12.75–$15.50$12.75--
PUTS (32)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$8.20$10.90$9.55$9.70 07/23$6.60–$22.85$9.55--
$210.00Sep 18$10.80$13.80$12.30$9.00 07/20$7.95–$24.75$10.80--
$220.00Sep 18$16.40$19.40$17.90$11.50 07/16$11.80–$32.20$16.40--
$220.00Dec 18$23.20$26.50$24.85$24.70 07/23$19.15–$36.65$24.70--
$230.00Sep 18$22.90$26.10$24.50$16.00 07/16$16.75–$40.40$22.90--
$190.00Aug 21$1.30$4.40$2.85$2.82 07/24$2.40–$11.00$2.82--
$190.00Sep 18$3.40$6.90$5.15$5.95 07/23$3.40–$12.70$5.15--
$185.00Aug 21$0.60$4.60$2.60$1.85 07/17$1.85–$8.70$1.85--
$185.00Dec 18$7.90$11.70$9.80$10.60 07/14$6.90–$16.70$9.80--
$180.00Aug 21$0.05$4.00$2.03$1.40 07/22$1.65–$7.00$1.40--
$180.00Sep 18$1.35$5.10$3.22$2.50 07/22$2.25–$8.50$2.50--
$180.00Jan 21$20.10$24.50$22.30$20.10 07/24$19.50–$29.00$20.10--
$175.00Aug 21$0.00$3.60$1.80$2.72 07/09$1.48–$5.45$1.80--
$175.00Sep 18$1.40$3.10$2.25$1.95 07/22$1.35–$6.75$1.95--
$175.00Jan 21$18.50$22.50$20.50$23.00 07/07$17.85–$26.50$20.50--
$250.00Aug 21$38.30$41.40$39.85$27.20 07/16$28.85–$57.90$38.30--
$250.00Mar 19$47.40$51.50$49.45$46.30 07/16$41.30–$49.45$47.40--
$170.00Sep 18$0.20$2.50$1.35$1.50 07/22$1.23–$5.40$1.35--
$170.00Dec 18$3.90$7.30$5.60$6.20 07/15$4.47–$10.65$5.60--
$165.00Sep 18$0.00$3.80$1.90$1.93 07/24$1.40–$4.30$1.90--
$165.00Dec 18$3.00$6.80$4.90$8.52 06/24$3.93–$9.20$4.90--
$155.00Sep 18$0.00$2.65$1.33$1.35 07/24$1.02–$2.93$1.33--
$150.00Aug 21$0.00$1.30$0.65$0.40 07/20$0.53–$1.58$0.40--
$150.00Sep 18$0.00$2.40$1.20$1.95 06/16$1.13–$2.50$1.20--
$150.00Dec 18$0.85$4.80$2.83$3.13 07/13$2.38–$5.40$2.83--
$150.00Jan 15$1.90$5.50$3.70$8.00 06/05$3.00–$6.25$3.70--
$145.00Sep 18$0.00$2.75$1.38$1.55 06/16$1.00–$1.83$1.38--
$145.00Dec 18$0.35$4.50$2.42$4.02 06/15$1.95–$4.30$2.42--
$140.00Sep 18$0.10$1.45$0.78$2.83 05/28$0.78–$1.55$0.78--
$130.00Sep 18$0.00$1.95$0.98$1.30 06/11$0.75–$1.50$0.98--
$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 15
Total Puts 4
Put/Call Ratio 0.27
Net Difference 11

Prior's Put/Call Breakdown

Total Calls 68
Total Puts 3
Put/Call Ratio 1.00
Net Difference 65

Prior 7-Day Put/Call Summary

Total Calls 730
Total Puts 112
Average Put/Call Ratio 1.06
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