Tour v494
STT
STATE STR CORP
$184.68 -0.13%
$185.77 (+0.59%)🌙
as of 08/07 07:12 PM
(8/6 19:14) ◀
|
Friday, August 7, 2026 (7:12pm)
January 2026
|
▶ (8/10 19:11)
◀ 8/7 19:12 ▶

Option Volume

Detail
ℹ
Current (08/07) 278
Calls: 100 (36%)
Puts: 178 (64%)
Prior (08/06) 853
Calls: 208 (24%)
Puts: 645 (76%)
Current vs Prior -67.41%
Calls: -51.92% (Calls)
Puts: -72.40% (Puts)
Prior 7-Day Total 6,196
Calls: 3,927 (63%)
Puts: 2,269 (37%)
Prior 7-Day Average 885
Calls: 561 (63%)
Puts: 324 (37%)
Current vs Prior 7-Day Avg -68.59%
Calls: -82.17%
Puts: -45.09%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/07) $193.3K
Calls: $126.5K (65%)
Puts: $66.8K (35%)
Prior (08/06) $482.1K
Calls: $203.9K (42%)
Puts: $278.1K (58%)
Current vs Prior -59.91%
Calls: -37.97%
Puts: -75.99%
Prior 7-Day Total $5.26M
Calls: $4.25M (81%)
Puts: $1.00M (19%)
Prior 7-Day Average $751.1K
Calls: $607.9K (81%)
Puts: $143.3K (19%)
Current vs Prior 7-Day Avg -74.27%
Calls: -79.19%
Puts: -53.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 1.78
Prior (08/06) 3.10
Current vs Prior -42.60%
Prior 7-Day Average 1.10
Current vs Prior 7-Day Avg +61.17%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/07) 3,900
Calls: 2,994 (77%)
Puts: 906 (23%)
Prior (08/06) 5,781
Calls: 4,058 (70%)
Puts: 1,723 (30%)
Current vs Prior -32.54%
Prior 7-Day Total 45,598
Calls: 34,130 (75%)
Puts: 11,468 (25%)
Prior 7-Day Average 6,514
Calls: 4,875 (75%)
Puts: 1,638 (25%)
Current vs Prior 7-Day Avg -40.13%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.79% | 9.15%5.79% | 9.15%
Prior 6.33% | 9.44%6.33% | 9.44%
Current vs Prior -8.43% | -3.03%-8.43% | -3.03%
Prior 7-Day Avg 6.85% | 9.57%6.85% | 9.57%
Current vs 7-Day Avg -15.41% | -4.39%-15.41% | -4.39%
Prior 7-Day Eod 6.33% | 9.44%6.33% | 9.44%
Current vs 7-Day Eod -8.43% | -3.03%-8.43% | -3.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Prior 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($126.5K). Light premium activity with dollar volume down 60% vs prior. Below-average activity with volume down 67% vs prior. Extreme bearish P/C ratio of 1.78 - heavy put buying.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 1 of results (avg 6.1%, best 6.1%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1820.6021.90$21.256.1%10.86--
PUTS (0)
No puts meet the criteria

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. 3 found (avg delta 0.63, highest 0.86)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1820.6021.90$21.256.1%10.86--
$185.00Sep 186.208.20$7.2027.8%60.51--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 213.904.40$4.1512.0%10.51--

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 159, top 91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 213.104.60$3.8539.0%140.491.7K
$200.00Aug 210.000.85$0.43197.7%100.09--
$190.00Sep 184.405.70$5.0525.7%70.41--
$185.00Sep 186.208.20$7.2027.8%60.51--
$190.00Aug 210.702.20$1.45103.4%40.2771
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.550.90$0.7347.9%910.08142
$165.00Sep 180.852.05$1.4582.8%80.14212
$170.00Sep 181.501.90$1.7023.5%40.17339
$180.00Sep 183.704.90$4.3027.9%40.37--
$185.00Sep 186.207.10$6.6513.5%40.49--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 5.3%, max 9.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1828.6%26.2%9.5%201.7K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1828.6%26.2%9.5%5--
$180.00Aug 21Sep 1826.5%26.0%2.0%635
$170.00Aug 21Sep 1827.7%27.7%0.1%6339

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 19.00, avg 5.52)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$190.00$195.00Aug 21$0.50$4.50$0.509.00$190.50
$195.00$200.00Aug 21$0.52$4.48$0.528.62$195.52
$185.00$190.00Sep 18$2.15$2.85$2.151.33$187.15
$185.00$190.00Aug 21$2.40$2.60$2.401.08$187.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Sep 18$0.25$4.75$0.2519.00$169.75
$165.00$160.00Sep 18$0.72$4.28$0.725.94$164.28
$180.00$170.00Aug 21$1.67$8.33$1.674.99$178.33
$180.00$170.00Sep 18$2.60$7.40$2.602.85$177.40
$185.00$180.00Aug 21$2.20$2.80$2.201.27$182.80

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 2.36, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$185.00Sep 18$14.05$14.05$5.952.36$179.05
$185.00$190.00Aug 21$2.40$2.40$2.600.92$187.40
$185.00$190.00Sep 18$2.15$2.15$2.850.75$187.15
$195.00$200.00Aug 21$0.52$0.52$4.480.12$195.52
$190.00$195.00Aug 21$0.50$0.50$4.500.11$190.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Sep 18$2.35$2.35$2.650.89$182.65
$185.00$180.00Aug 21$2.20$2.20$2.800.79$182.80
$180.00$170.00Sep 18$2.60$2.60$7.400.35$177.40
$180.00$170.00Aug 21$1.67$1.67$8.330.20$178.33
$165.00$160.00Sep 18$0.72$0.72$4.280.17$164.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.64, cheapest $1.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$3.3528.6%26.2%
$190.00Aug 21Sep 18$3.6024.4%29.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Aug 21Sep 18$1.4227.7%27.7%
$180.00Aug 21Sep 18$2.3526.5%26.0%
$185.00Aug 21Sep 18$2.5028.6%26.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 4.33% of stock, avg 8.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$3.85$4.15$8.00$177.00$193.004.33%
$185.00Sep 18$7.20$6.65$13.85$171.15$198.857.50%
$165.00Sep 18$21.25$1.45$22.70$142.30$187.7012.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 13 found (cheapest 0.38% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Aug 21$0.43$0.28$0.71$169.29$200.71
$195.00$170.00Aug 21$0.95$0.28$1.23$168.77$196.23
$190.00$170.00Aug 21$1.45$0.28$1.73$168.27$191.73
$200.00$180.00Aug 21$0.43$1.95$2.38$177.62$202.38
$195.00$180.00Aug 21$0.95$1.95$2.90$177.10$197.90
$190.00$180.00Aug 21$1.45$1.95$3.40$176.60$193.40
$185.00$170.00Aug 21$3.85$0.28$4.13$165.87$189.13
$190.00$160.00Sep 18$5.05$0.73$5.78$154.22$195.78
$185.00$180.00Aug 21$3.85$1.95$5.80$174.20$190.80
$190.00$165.00Sep 18$5.05$1.45$6.50$158.50$196.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.35, avg credit $2.98)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165185/190Sep 18$2.87$2.131.35$162.13$187.87
180/185195/200Aug 21$2.72$2.281.19$182.28$197.72
180/185190/195Aug 21$2.70$2.301.17$182.30$192.70
165/170185/190Sep 18$2.40$2.600.92$167.60$187.40
170/180185/190Sep 18$4.75$5.250.90$175.25$189.75
170/180185/190Aug 21$4.07$5.930.69$175.93$189.07
170/180190/195Aug 21$2.17$7.830.28$177.83$192.17
170/180195/200Aug 21$2.19$7.810.28$177.81$197.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 1.63, cheapest $1.90)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$1.90$3.101.63
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. 11 found (best net $-0.01, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.45$4.55
$185.00$190.001:2Sep 18-$2.90$2.10
$165.00$185.001:2Sep 18$6.85$13.15
$195.00$200.001:2Aug 21$0.09$4.91
$185.00$190.001:2Aug 21$0.95$4.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Sep 18-$0.01$4.99
$170.00$165.001:2Sep 18-$1.20$3.80
$185.00$180.001:2Sep 18-$1.95$3.05
$180.00$170.001:2Sep 18$0.90$9.10
$180.00$170.001:2Aug 21$1.39$8.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.36%, avg 1.62%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$6.200.510.2%3.36%3.53%6--
$190.00Sep 18$4.400.412.9%2.38%5.26%7--
$185.00Aug 21$3.100.490.2%1.68%1.85%141.7K
$190.00Aug 21$0.700.272.9%0.38%3.26%471
$195.00Aug 21$0.550.175.6%0.30%5.89%11.1K

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 100
Total Puts 178
Put/Call Ratio 1.78
Net Difference -78

Prior's Put/Call Breakdown

Total Calls 208
Total Puts 645
Put/Call Ratio 3.10
Net Difference -437

Prior 7-Day Put/Call Summary

Total Calls 3,927
Total Puts 2,269
Average Put/Call Ratio 1.10
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