Tour v422
SSD
SIMPSON MFG INC
$193.24 -0.33%
$198.22 (+2.58%)🌙
as of 07/27 06:02 PM
(7/27 14:10) ◀
|
Monday, July 27, 2026 (6:02pm)
January 2026
|
▶ (7/28 19:08)
◀ 7/27 18:02 ▶

Option Volume

Detail
ℹ
Current (07/27) 120
Calls: 33 (28%)
Puts: 87 (72%)
Prior (07/24) 5
Calls: 5 (100%)
Puts: -- (0%)
Current vs Prior +2300.00%
Calls: +560.00% (Calls)
Puts: +0.00% (Puts)
Prior 7-Day Total 122
Calls: 93 (76%)
Puts: 29 (24%)
Prior 7-Day Average 17
Calls: 13 (76%)
Puts: 4 (24%)
Current vs Prior 7-Day Avg +588.52%
Calls: +148.39%
Puts: +2000.00%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/27) $54.8K
Calls: $22.2K (41%)
Puts: $32.6K (59%)
Prior (07/24) $2.8K
Calls: $2.8K (79%)
Puts: $728 (21%)
Current vs Prior +1888.53%
Calls: +706.21%
Puts: +4374.31%
Prior 7-Day Total $29.1K
Calls: $20.7K (71%)
Puts: $8.5K (29%)
Prior 7-Day Average $4.2K
Calls: $3.0K (71%)
Puts: $1.2K (29%)
Current vs Prior 7-Day Avg +1217.01%
Calls: +652.73%
Puts: +2594.21%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 2.64
Prior (07/24) --
Current vs Prior +0.00%
Prior 7-Day Average 0.83
Current vs Prior 7-Day Avg +217.50%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/27) 700
Calls: 565 (81%)
Puts: 135 (19%)
Prior (07/24) 10
Calls: 10 (100%)
Puts: -- (0%)
Current vs Prior +6900.00%
Prior 7-Day Total 46
Calls: 45 (98%)
Puts: 1 (2%)
Prior 7-Day Average 15
Calls: 15 (94%)
Puts: 1 (6%)
Current vs Prior 7-Day Avg +4465.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 9.91% | 11.75%
Prior 9.80% | 12.33%
Current vs Prior +1.12% | -4.71%
Prior 7-Day Avg 9.18% | 12.34%
Current vs 7-Day Avg +7.96% | -4.82%
Prior 7-Day Eod 9.80% | 12.33%
Current vs 7-Day Eod +1.12% | -4.71%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 21.61% | 22.34%
Calls: 18.37% | 18.33%
Puts: 24.85% | 26.34%
Prior 45.81% | 39.23%
Calls: 37.29% | 33.18%
Puts: 54.34% | 45.28%
Current vs Prior -52.83% | -43.05%
Prior 7-Day Avg 45.81% | 39.23%
Calls: 37.29% | 33.18%
Puts: 54.34% | 45.28%
Current vs 7-Day Avg -52.83% | -43.05%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 1889% vs prior. Dollar volume significantly above 7-day average (1217% higher). Unusually high activity with volume up 2300% vs prior - elevated interest. Volume explosion - 606% above 7-day average (120 vs avg 17).

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 0.58, highest 0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.3012.00$10.1536.5%10.585
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 87, top 37)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 213.607.50$5.5570.3%20.3912
$210.00Aug 210.903.90$2.40125.0%20.2214
$220.00Aug 210.602.45$1.53120.9%20.141
$190.00Aug 218.3012.00$10.1536.5%10.585
$195.00Aug 215.908.70$7.3038.4%10.4810
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 211.254.90$3.08118.5%370.243
$185.00Aug 212.456.70$4.5892.8%330.331
$190.00Aug 214.508.50$6.5061.5%40.425
$160.00Aug 210.002.40$1.20200.0%20.093
$170.00Aug 210.003.20$1.60200.0%10.132

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. 10 found (best R:R 75.92, avg 13.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$220.00$230.00Aug 21$0.13$9.87$0.1375.92$220.13
$210.00$220.00Aug 21$0.87$9.13$0.8710.49$210.87
$200.00$210.00Aug 21$3.15$6.85$3.152.17$203.15
$195.00$200.00Aug 21$1.75$3.25$1.751.86$196.75
$190.00$195.00Aug 21$2.85$2.15$2.850.75$192.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$160.00Aug 21$0.40$9.60$0.4024.00$169.60
$175.00$170.00Aug 21$0.70$4.30$0.706.14$174.30
$180.00$175.00Aug 21$0.78$4.22$0.785.41$179.22
$185.00$180.00Aug 21$1.50$3.50$1.502.33$183.50
$190.00$185.00Aug 21$1.92$3.08$1.921.60$188.08

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 1.33, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$195.00Aug 21$2.85$2.85$2.151.33$192.85
$195.00$200.00Aug 21$1.75$1.75$3.250.54$196.75
$200.00$210.00Aug 21$3.15$3.15$6.850.46$203.15
$210.00$220.00Aug 21$0.87$0.87$9.130.10$210.87
$220.00$230.00Aug 21$0.13$0.13$9.870.01$220.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$1.92$1.92$3.080.62$188.08
$185.00$180.00Aug 21$1.50$1.50$3.500.43$183.50
$180.00$175.00Aug 21$0.78$0.78$4.220.18$179.22
$175.00$170.00Aug 21$0.70$0.70$4.300.16$174.30
$170.00$160.00Aug 21$0.40$0.40$9.600.04$169.60

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 8.62% of stock, avg 8.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$10.15$6.50$16.65$173.35$206.658.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 1.55% of stock, avg 3.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$230.00$170.00Aug 21$1.40$1.60$3.00$167.00$233.00
$220.00$170.00Aug 21$1.53$1.60$3.13$166.87$223.13
$230.00$175.00Aug 21$1.40$2.30$3.70$171.30$233.70
$220.00$175.00Aug 21$1.53$2.30$3.83$171.17$223.83
$210.00$170.00Aug 21$2.40$1.60$4.00$166.00$214.00
$230.00$180.00Aug 21$1.40$3.08$4.48$175.52$234.48
$220.00$180.00Aug 21$1.53$3.08$4.61$175.39$224.61
$210.00$175.00Aug 21$2.40$2.30$4.70$170.30$214.70
$210.00$180.00Aug 21$2.40$3.08$5.48$174.52$215.48
$230.00$185.00Aug 21$1.40$4.58$5.98$179.02$235.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 6.69, avg credit $2.73)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
180/185190/195Aug 21$4.35$0.656.69$180.65$194.35
185/190195/200Aug 21$3.67$1.332.76$186.33$198.67
175/180190/195Aug 21$3.63$1.372.65$176.37$193.63
170/175190/195Aug 21$3.55$1.452.45$171.45$193.55
180/185195/200Aug 21$3.25$1.751.86$181.75$198.25
185/190200/210Aug 21$5.07$4.931.03$184.93$205.07
175/180195/200Aug 21$2.53$2.471.02$177.47$197.53
170/175195/200Aug 21$2.45$2.550.96$172.55$197.45
180/185200/210Aug 21$4.65$5.350.87$180.35$204.65
175/180200/210Aug 21$3.93$6.070.65$176.07$203.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 61.50, cheapest $0.08)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$210.00$220.00$230.00Aug 21$0.74$9.2612.51
$190.00$195.00$200.00Aug 21$1.10$3.903.55
$200.00$210.00$220.00Aug 21$2.28$7.723.39
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.08$4.9261.50
$180.00$185.00$190.00Aug 21$0.42$4.5810.90
$175.00$180.00$185.00Aug 21$0.72$4.285.94

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.66, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$210.00$220.001:2Aug 21-$0.66$9.34
$220.00$230.001:2Aug 21-$1.27$8.73
$195.00$200.001:2Aug 21-$3.80$1.20
$190.00$195.001:2Aug 21-$4.45$0.55
$200.00$210.001:2Aug 21$0.75$9.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$160.001:2Aug 21-$0.80$9.20
$175.00$170.001:2Aug 21-$0.90$4.10
$180.00$175.001:2Aug 21-$1.52$3.48
$185.00$180.001:2Aug 21-$1.58$3.42
$190.00$185.001:2Aug 21-$2.66$2.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.05%, avg 1.42%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$5.900.480.9%3.05%3.96%110
$200.00Aug 21$3.600.393.5%1.86%5.36%212
$210.00Aug 21$0.900.228.7%0.47%9.14%214
$220.00Aug 21$0.600.1413.8%0.31%14.16%21

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. 78 contracts (avg 18 vol/day, 60 traded recently)

SSD averages only 18 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 $120.00 12-18 call last traded $82.50 on 06/18 (now $73.00/$77.50) — try a limit near $75.25. Also watch the $175.00 12-18 call last traded $33.50 on 06/15 (now $26.40/$30.30) — try a limit near $28.35; the $190.00 12-18 call last traded $18.20 on 07/10 (now $17.00/$21.50) — try a limit near $18.20. Most tradeable put: the $190.00 09-18 put last traded $7.00 on 06/18 (now $6.40/$9.50) — try a limit near $7.00.
CALLS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$5.90$8.70$7.30$4.78 07/23$3.93–$20.00$5.9010
$195.00Sep 18$8.00$11.20$9.60$23.60 06/25$6.40–$21.70$9.6012
$190.00Aug 21$8.30$12.00$10.15$7.65 07/14$6.05–$23.50$8.305
$190.00Sep 18$10.60$13.90$12.25$12.13 07/10$8.55–$25.15$12.1316
$190.00Dec 18$17.00$21.50$19.25$18.20 07/10$14.95–$31.15$18.201
$200.00Aug 21$3.60$7.50$5.55$5.50 07/24$2.35–$16.50$5.5012
$200.00Sep 18$5.70$8.90$7.30$6.90 07/24$4.40–$18.65$6.9036
$200.00Dec 18$12.00$16.80$14.40$24.50 06/30$10.80–$24.70$14.404
$185.00Dec 18$19.50$24.30$21.90$27.34 07/02$17.35–$34.80$21.90--
$185.00Sep 18$13.50$16.60$15.05--$15.05–$15.05—$13.501
$180.00Sep 18$16.60$20.70$18.65--$18.65–$18.65—$16.603
$210.00Aug 21$0.90$3.90$2.40$1.31 07/23$1.38–$10.75$1.3114
$210.00Sep 18$2.00$5.10$3.55$2.52 07/23$1.68–$13.60$2.5256
$210.00Dec 18$8.90$12.30$10.60$21.45 06/26$7.25–$19.65$10.60130
$175.00Dec 18$26.40$30.30$28.35$33.50 06/15$23.25–$41.90$28.352
$175.00Sep 18$20.50$24.30$22.40--$22.40–$22.40—$20.502
$170.00Sep 18$24.50$27.90$26.20--$26.20–$26.20—$24.5029
$220.00Aug 21$0.60$2.45$1.53$3.50 06/23$0.43–$6.40$1.531
$220.00Sep 18$0.00$3.10$1.55$0.80 07/21$1.50–$8.80$0.8088
$220.00Dec 18$5.40$9.00$7.20$12.04 06/18$4.60–$15.25$7.201
$230.00Dec 18$2.60$6.60$4.60$3.20 07/22$2.60–$11.50$3.201
$230.00Sep 18$0.00$2.40$1.20--$1.20–$1.20—--8
$240.00Aug 21$0.00$2.60$1.30$0.85 06/23$1.13–$1.98$0.851
$240.00Sep 18$0.00$2.30$1.15$3.07 06/30$1.08–$3.55$1.15--
$240.00Dec 18$1.05$5.90$3.48$1.85 07/22$1.75–$8.50$1.853
$240.00Mar 19$4.50$9.30$6.90$5.00 07/23$4.70–$7.05$5.001
$145.00Sep 18$47.00$51.50$49.25--$49.25–$49.25—$47.001
$250.00Sep 18$0.00$4.80$2.40$1.55 06/24$1.08–$2.40$1.5557
$250.00Dec 18$0.00$4.80$2.40$1.95 07/14$1.38–$5.95$1.9516
$250.00Mar 19$3.10$7.90$5.50$3.50 07/23$3.35–$5.50$3.502
$260.00Dec 18$0.00$4.80$2.40$1.05 07/21$1.18–$3.68$1.0511
$260.00Mar 19$1.55$6.40$3.98$2.25 07/23$2.15–$3.98$2.252
$260.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--3
$120.00Dec 18$73.00$77.50$75.25$82.50 06/18$67.60–$91.15$75.252
$270.00Sep 18$0.00$4.80$2.40$0.45 06/23$1.08–$2.40$0.452
$270.00Dec 18$0.00$4.80$2.40$1.00 07/17$1.10–$2.90$1.0012
$270.00Mar 19$0.55$5.40$2.98$1.55 07/23$1.48–$2.98$1.552
$280.00Dec 18$0.00$4.80$2.40$1.00 07/07$1.08–$2.40$1.0014
$290.00Dec 18$0.00$4.80$2.40$0.80 07/07$1.08–$2.40$0.804
PUTS (39)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$195.00Aug 21$7.00$11.00$9.00$11.07 07/17$4.60–$13.85$9.002
$190.00Aug 21$4.50$8.50$6.50$7.00 07/16$3.00–$10.25$6.505
$190.00Sep 18$6.40$9.50$7.95$7.00 06/18$4.65–$12.60$7.002
$200.00Dec 18$15.50$20.30$17.90--$17.90–$17.90—$15.501
$185.00Aug 21$2.45$6.70$4.58$6.45 07/14$2.40–$7.90$4.581
$185.00Sep 18$4.20$8.50$6.35$6.00 06/18$3.30–$9.60$6.006
$185.00Dec 18$8.60$13.30$10.95--$10.95–$10.95—$8.601
$180.00Aug 21$1.25$4.90$3.08$3.60 06/23$1.67–$5.75$3.083
$180.00Sep 18$2.35$5.50$3.93--$3.93–$3.93—$2.352
$175.00Sep 18$1.00$4.50$2.75$3.70 06/23$2.23–$5.55$2.7513
$175.00Dec 18$5.70$9.00$7.35$6.80 07/02$5.05–$10.00$6.802
$170.00Aug 21$0.00$3.20$1.60$2.00 07/15$1.45–$2.85$1.602
$170.00Sep 18$0.35$2.75$1.55$2.75 06/23$1.55–$4.10$1.552
$170.00Dec 18$4.10$8.50$6.30$5.50 07/02$3.50–$8.25$5.50--
$220.00Sep 18$26.00$29.90$27.95--$27.95–$27.95—$26.0015
$165.00Aug 21$0.25$1.25$0.75$1.25 07/15$0.75–$2.40$0.751
$165.00Sep 18$1.00$1.50$1.25$1.95 06/23$1.25–$2.83$1.253
$165.00Dec 18$3.70$5.70$4.70$4.20 07/02$2.72–$6.50$4.203
$160.00Aug 21$0.00$2.40$1.20$0.85 07/14$1.10–$2.35$0.853
$160.00Sep 18$0.00$2.70$1.35$1.65 07/21$1.35–$2.42$1.351
$155.00Sep 18$0.00$2.45$1.23$1.10 07/21$1.23–$2.30$1.101
$150.00Sep 18$0.00$2.35$1.18$0.80 07/21$1.18–$2.25$0.80--
$150.00Dec 18$0.00$4.80$2.40$1.50 06/30$1.75–$3.08$1.502
$145.00Dec 18$0.00$4.80$2.40$1.45 07/06$1.55–$2.60$1.451
$140.00Dec 18$0.00$4.80$2.40$2.30 06/08$1.43–$2.40$2.303
$140.00Mar 19$0.55$5.40$2.98$3.60 07/22$2.30–$3.55$2.981
$140.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--12
$135.00Dec 18$0.00$4.80$2.40$1.40 07/23$1.30–$2.40$1.404
$135.00Mar 19$0.00$4.80$2.40$2.60 07/22$1.75–$2.65$2.403
$135.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--7
$130.00Dec 18$0.00$4.80$2.40$1.05 07/23$1.23–$2.40$1.054
$130.00Mar 19$0.00$4.80$2.40$2.35 07/23$1.70–$2.40$2.353
$130.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--7
$125.00Dec 18$0.00$4.80$2.40$0.85 07/23$1.15–$2.40$0.854
$125.00Mar 19$0.00$4.80$2.40$1.75 07/23$1.48–$2.40$1.751
$125.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--4
$120.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--4
$120.00Dec 18$0.00$4.80$2.40--$2.40–$2.40—--2
$115.00Sep 18$0.00$4.80$2.40--$2.40–$2.40—--4

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 33
Total Puts 87
Put/Call Ratio 2.64
Net Difference -54

Prior's Put/Call Breakdown

Total Calls 5
Total Puts --
Put/Call Ratio --
Net Difference 5

Prior 7-Day Put/Call Summary

Total Calls 93
Total Puts 29
Average Put/Call Ratio 0.83
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