Tour v492
MATX
MATSON INC
$206.26 +0.55%
$210.38 (+2.00%)🌙
as of 08/06 06:12 PM
(8/6 15:06) ◀
|
Thursday, August 6, 2026 (6:12pm)
January 2026
|
▶
◀ 8/6 18:12

Option Volume

Detail
ℹ
Current (08/06) 26
Calls: 23 (88%)
Puts: 3 (12%)
Prior (08/05) 15
Calls: 13 (87%)
Puts: 2 (13%)
Current vs Prior +73.33%
Calls: +76.92% (Calls)
Puts: +50.00% (Puts)
Prior 7-Day Total 238
Calls: 122 (51%)
Puts: 116 (49%)
Prior 7-Day Average 34
Calls: 17 (51%)
Puts: 16 (49%)
Current vs Prior 7-Day Avg -23.53%
Calls: +31.97%
Puts: -81.90%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06) $19.9K
Calls: $18.3K (92%)
Puts: $1.6K (8%)
Prior (08/05) $16.9K
Calls: $12.5K (74%)
Puts: $4.5K (26%)
Current vs Prior +17.70%
Calls: +46.75%
Puts: -63.38%
Prior 7-Day Total $255.3K
Calls: $128.0K (50%)
Puts: $127.3K (50%)
Prior 7-Day Average $36.5K
Calls: $18.3K (50%)
Puts: $18.2K (50%)
Current vs Prior 7-Day Avg -45.37%
Calls: +0.03%
Puts: -91.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 0.13
Prior (08/05) 0.15
Current vs Prior -15.22%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -86.54%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06) 30
Calls: 30 (100%)
Puts: -- (0%)
Prior (08/05) 11
Calls: 11 (100%)
Puts: -- (0%)
Current vs Prior +172.73%
Prior 7-Day Total 17,555
Calls: 2,041 (12%)
Puts: 15,514 (88%)
Prior 7-Day Average 3,511
Calls: 408 (7%)
Puts: 5,171 (93%)
Current vs Prior 7-Day Avg -99.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.61% | 12.22%
Prior 8.90% | 12.41%
Current vs Prior -3.36% | -1.54%
Prior 7-Day Avg 11.33% | 14.38%
Current vs 7-Day Avg -24.05% | -15.04%
Prior 7-Day Eod 8.90% | 12.41%
Current vs 7-Day Eod -3.36% | -1.54%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.43% | 22.09%
Calls: 25.93% | 16.90%
Puts: 38.93% | 27.27%
Prior 29.67% | 23.66%
Calls: 22.98% | 17.95%
Puts: 36.36% | 29.38%
Current vs Prior +9.30% | -6.64%
Prior 7-Day Avg 21.36% | 18.99%
Calls: 21.52% | 19.17%
Puts: 21.20% | 18.82%
Current vs 7-Day Avg +51.84% | +16.32%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 92% of dollar volume in calls ($18.3K) vs puts ($1.6K). Above-average activity with volume up 73% vs prior. Extreme bullish P/C ratio of 0.13 - heavy call buying (23 calls vs 3 puts). Rising open interest (up 173%) indicates new positions being established.

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 -- 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 0.68, highest 0.68)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 219.0012.00$10.5028.6%60.68--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 6 active (total vol 21, top 9)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$220.00Aug 211.053.60$2.33109.4%90.2429
$200.00Aug 219.0012.00$10.5028.6%60.68--
$210.00Sep 187.3010.30$8.8034.1%20.48--
$210.00Aug 213.705.70$4.7042.6%10.44--
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 185.408.00$6.7038.8%20.37--
$185.00Sep 181.204.70$2.95118.6%10.18--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg --%, max --%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$210.00Aug 21Sep 1835.8%35.8%0.0%3--
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 3 found (best R:R 3.22, avg 2.31)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossR:RBE
$210.00$220.00Aug 21$2.37$7.63$2.373.22$212.37
$200.00$210.00Aug 21$5.80$4.20$5.800.72$205.80
BEAR PUT (1)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$185.00Sep 18$3.75$11.25$3.753.00$196.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 1.38, avg 0.67)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$210.00Aug 21$5.80$5.80$4.201.38$205.80
$210.00$220.00Aug 21$2.37$2.37$7.630.31$212.37
BULL PUT (1)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$185.00Sep 18$3.75$3.75$11.250.33$196.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.10, cheapest $4.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$210.00Aug 21Sep 18$4.1035.8%35.8%
PUTS (0)
No puts found

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. 2 found (cheapest 5.70% of stock, avg 6.61%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Sep 18$8.80$2.95$11.75$173.25$221.75
$210.00$200.00Sep 18$8.80$6.70$15.50$184.50$225.50

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 1.92, cheapest $3.43)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$200.00$210.00$220.00Aug 21$3.43$6.571.92
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 $0.80, -- credits)

CALLS (2)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21$0.04$9.96
$200.00$210.001:2Aug 21$1.10$8.90
PUTS (1)
Buy KSell KRatioExpiryNetMax Gain
$200.00$185.001:2Sep 18$0.80$14.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 3.54%, avg 1.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$210.00Sep 18$7.300.481.8%3.54%5.35%2--
$210.00Aug 21$3.700.441.8%1.79%3.61%1--
$220.00Aug 21$1.050.246.7%0.51%7.17%929

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. 89 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 $220.00 08-21 call last traded $4.20 on 07/31 (now $1.05/$3.60) — try a limit near $2.33.
CALLS (54)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$210.00Aug 21$3.70$5.70$4.70$10.50 07/27$4.70–$21.20$4.70--
$210.00Sep 18$7.30$10.30$8.80$19.60 07/17$8.75–$23.85$8.80--
$210.00Dec 18$16.40$20.00$18.20$20.00 07/27$17.30–$32.00$18.20--
$210.00Mar 19$24.90$27.50$26.20--$26.20–$26.20—$24.901
$200.00Aug 21$9.00$12.00$10.50$11.90 07/31$10.10–$28.70$10.50--
$200.00Sep 18$13.00$15.70$14.35$13.76 07/31$13.55–$31.00$13.76--
$200.00Dec 18$21.60$25.10$23.35$36.70 07/21$21.85–$38.25$23.35--
$195.00Aug 21$12.70$16.00$14.35$29.70 07/17$13.15–$32.90$14.35--
$220.00Aug 21$1.05$3.60$2.33$4.20 07/31$1.95–$14.85$2.3329
$220.00Sep 18$4.00$5.80$4.90$8.02 06/09$4.90–$17.75$4.90--
$220.00Dec 18$12.20$15.70$13.95$14.01 07/29$13.50–$26.40$13.95--
$190.00Aug 21$16.80$20.00$18.40$35.51 07/21$16.60–$37.05$18.40--
$190.00Sep 18$20.00$22.60$21.30$20.11 07/29$19.55–$39.00$20.11--
$190.00Dec 18$27.80$31.00$29.40$25.09 06/29$27.50–$45.40$27.80--
$190.00Jan 15$30.00$33.00$31.50$29.68 07/29$29.20–$47.30$30.00--
$185.00Sep 18$23.70$26.60$25.15$28.42 07/13$22.75–$43.15$25.15--
$185.00Dec 18$31.20$34.30$32.75$52.54 07/16$30.55–$49.20$32.75--
$185.00Jan 21$54.00$58.00$56.00$51.00 07/02$52.00–$70.00$54.00--
$230.00Aug 21$0.00$2.20$1.10$2.30 07/31$1.10–$10.00$1.10--
$230.00Sep 18$1.10$4.90$3.00$11.00 07/20$3.00–$13.00$3.00--
$230.00Dec 18$8.80$12.40$10.60$14.00 07/01$10.60–$21.55$10.60--
$180.00Jan 15$36.70$39.80$38.25$44.50 07/24$35.55–$54.80$38.25--
$180.00Jan 21$57.00$61.00$59.00$70.00 07/17$54.75–$73.00$59.00--
$175.00Sep 18$32.30$35.40$33.85$24.30 06/03$30.60–$52.00$32.30--
$175.00Jan 15$40.60$43.40$42.00$55.00 07/17$38.90–$58.45$42.00--
$240.00Aug 21$0.00$2.50$1.25$1.30 07/31$1.02–$6.50$1.25--
$240.00Sep 18$0.20$3.80$2.00$8.20 07/20$2.00–$9.35$2.00--
$240.00Dec 18$6.20$9.80$8.00$6.78 06/29$7.65–$17.35$6.78--
$240.00Jan 15$8.10$11.50$9.80$17.35 07/16$9.30–$19.60$9.80--
$170.00Aug 21$36.00$38.30$37.15$38.00 07/13$33.45–$55.55$37.15--
$170.00Jan 15$44.50$47.30$45.90$40.30 06/09$42.70–$62.45$44.50--
$170.00Mar 19$48.00$50.90$49.45$48.80 07/27$46.00–$65.80$48.80--
$165.00Sep 18$42.10$44.60$43.35$36.95 06/15$38.90–$61.20$42.10--
$250.00Aug 21$0.00$2.30$1.15$1.25 07/27$0.50–$4.05$1.15--
$250.00Sep 18$0.00$3.00$1.50$5.60 07/20$1.50–$6.25$1.50--
$250.00Dec 18$4.20$7.50$5.85$10.80 07/22$5.85–$13.85$5.85--
$250.00Jan 15$5.80$9.40$7.60$7.48 06/29$7.20–$16.25$7.48--
$260.00Aug 21$0.00$2.20$1.10$0.60 07/27$1.10–$2.88$0.60--
$260.00Sep 18$0.00$2.70$1.35$3.70 07/16$1.13–$4.75$1.35--
$150.00Dec 18$59.00$62.40$60.70$59.55 07/27$56.50–$78.25$59.55--
$145.00Sep 18$61.40$63.80$62.60$76.30 07/17$57.90–$80.30$62.60--
$270.00Sep 18$0.00$2.20$1.10$3.50 07/20$1.10–$3.03$1.10--
$270.00Jan 15$3.10$6.00$4.55$9.19 07/16$4.55–$10.75$4.55--
$280.00Jan 15$2.20$4.90$3.55$8.50 07/16$3.55–$8.55$3.55--
$130.00Sep 18$75.50$79.50$77.50$66.58 06/17$72.00–$95.00$75.50--
$290.00Dec 18$0.05$4.10$2.07$2.15 06/30$1.90–$5.50$2.07--
$290.00Jan 15$1.80$4.70$3.25$5.75 07/16$2.85–$6.95$3.25--
$300.00Dec 18$0.00$3.60$1.80$2.45 07/16$1.70–$4.33$1.80--
$300.00Jan 15$0.90$4.30$2.60$5.36 07/16$2.18–$5.70$2.60--
$310.00Dec 18$0.00$3.30$1.65$2.70 07/20$1.50–$2.75$1.65--
$100.00Jan 15$107.00$110.50$108.75$102.01 07/29$102.85–$125.75$107.00--
$320.00Dec 18$0.00$3.00$1.50$2.05 07/20$1.38–$2.23$1.50--
$90.00Jan 15$116.50$120.10$118.30$111.45 07/29$112.75–$135.10$116.50--
$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$6.00$8.50$7.25$9.70 07/23$5.50–$14.80$7.25--
$210.00Sep 18$9.50$12.20$10.85$9.00 07/20$7.95–$17.20$9.50--
$200.00Aug 21$2.40$4.90$3.65$9.50 07/29$1.93–$9.25$3.65--
$200.00Sep 18$5.40$8.00$6.70$10.90 07/31$5.25–$11.70$6.70--
$220.00Sep 18$16.20$18.00$17.10$11.50 07/16$11.80–$23.95$16.20--
$220.00Dec 18$23.10$26.30$24.70$25.50 07/27$19.15–$30.00$24.70--
$190.00Aug 21$0.30$3.30$1.80$4.70 07/31$0.90–$5.60$1.80--
$190.00Sep 18$2.10$5.70$3.90$5.95 07/23$2.80–$7.70$3.90--
$185.00Aug 21$0.00$2.80$1.40$3.70 07/28$1.33–$4.20$1.40--
$185.00Sep 18$1.20$4.70$2.95$4.80 07/31$2.23–$6.10$2.95--
$185.00Dec 18$6.90$10.50$8.70$10.60 07/14$6.90–$12.30$8.70--
$230.00Sep 18$24.10$26.50$25.30$16.00 07/16$16.75–$31.90$24.10--
$180.00Aug 21$0.00$2.60$1.30$1.40 07/22$1.23–$3.43$1.30--
$180.00Sep 18$1.35$3.30$2.33$3.70 07/31$2.18–$5.00$2.33--
$180.00Jan 21$20.00$24.50$22.25$20.10 07/24$19.50–$25.25$20.10--
$175.00Aug 21$0.00$2.40$1.20$2.72 07/09$1.20–$2.45$1.20--
$175.00Sep 18$0.00$3.90$1.95$1.95 07/22$1.23–$3.95$1.95--
$175.00Jan 21$19.50$22.50$21.00$23.00 07/07$17.85–$23.00$21.00--
$170.00Sep 18$0.00$3.40$1.70$1.50 07/22$0.93–$2.83$1.50--
$170.00Dec 18$3.50$7.00$5.25$6.20 07/15$4.47–$7.75$5.25--
$165.00Sep 18$0.00$3.40$1.70$1.93 07/24$1.30–$2.50$1.70--
$165.00Dec 18$2.65$6.50$4.58$8.52 06/24$3.93–$6.70$4.58--
$250.00Aug 21$41.90$45.00$43.45$27.20 07/16$28.85–$49.45$41.90--
$250.00Mar 19$48.90$52.00$50.45$46.30 07/16$41.30–$56.00$48.90--
$155.00Aug 21$0.00$2.25$1.13$0.80 07/29$1.02–$1.45$0.80--
$155.00Sep 18$0.00$2.85$1.43$1.35 07/24$0.95–$1.85$1.35--
$150.00Aug 21$0.00$1.35$0.68$0.40 07/20$0.53–$1.38$0.40--
$150.00Sep 18$0.00$2.65$1.33$1.95 06/16$0.93–$1.65$1.33--
$150.00Dec 18$0.60$4.70$2.65$3.13 07/13$2.23–$3.93$2.65--
$150.00Jan 15$2.00$5.00$3.50$8.00 06/05$3.00–$4.70$3.50--
$145.00Sep 18$0.00$2.50$1.25$1.55 06/16$0.90–$1.55$1.25--
$145.00Dec 18$0.15$4.40$2.28$4.02 06/15$1.85–$3.23$2.28--
$130.00Sep 18$0.00$2.25$1.13$1.30 06/11$0.78–$1.30$1.13--
$90.00Dec 18$0.00$2.20$1.10$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 23
Total Puts 3
Put/Call Ratio 0.13
Net Difference 20

Prior's Put/Call Breakdown

Total Calls 13
Total Puts 2
Put/Call Ratio 0.15
Net Difference 11

Prior 7-Day Put/Call Summary

Total Calls 122
Total Puts 116
Average Put/Call Ratio 0.97
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