Tour v500
STT
STATE STR CORP
$186.68 +1.08%
$185.24 (-0.77%)🌙
as of 08/10 07:11 PM
(8/7 19:12) ◀
|
Monday, August 10, 2026 (7:11pm)
January 2026
|
▶ (8/11 19:12)
◀ 8/10 19:11 ▶

Option Volume

Detail
ℹ
Current (08/10) 732
Calls: 121 (17%)
Puts: 611 (83%)
Prior (08/07) 278
Calls: 100 (36%)
Puts: 178 (64%)
Current vs Prior +163.31%
Calls: +21.00% (Calls)
Puts: +243.26% (Puts)
Prior 7-Day Total 4,417
Calls: 2,143 (49%)
Puts: 2,274 (51%)
Prior 7-Day Average 631
Calls: 306 (49%)
Puts: 324 (51%)
Current vs Prior 7-Day Avg +16.01%
Calls: -60.48%
Puts: +88.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/10) $666.2K
Calls: $182.0K (27%)
Puts: $484.2K (73%)
Prior (08/07) $193.3K
Calls: $126.5K (65%)
Puts: $66.8K (35%)
Current vs Prior +244.71%
Calls: +43.88%
Puts: +625.12%
Prior 7-Day Total $2.93M
Calls: $1.96M (67%)
Puts: $970.4K (33%)
Prior 7-Day Average $418.6K
Calls: $280.0K (67%)
Puts: $138.6K (33%)
Current vs Prior 7-Day Avg +59.15%
Calls: -35.00%
Puts: +249.29%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/10) 5.05
Prior (08/07) 1.78
Current vs Prior +183.68%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg +275.27%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/10) 5,656
Calls: 3,888 (69%)
Puts: 1,768 (31%)
Prior (08/07) 3,900
Calls: 2,994 (77%)
Puts: 906 (23%)
Current vs Prior +45.03%
Prior 7-Day Total 42,613
Calls: 31,717 (74%)
Puts: 10,896 (26%)
Prior 7-Day Average 6,087
Calls: 4,531 (74%)
Puts: 1,556 (26%)
Current vs Prior 7-Day Avg -7.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.49% | 8.73%5.49% | 8.73%
Prior 5.79% | 9.15%5.79% | 9.15%
Current vs Prior -5.23% | -4.58%-5.23% | -4.58%
Prior 7-Day Avg 6.66% | 9.42%6.66% | 9.42%
Current vs 7-Day Avg -17.54% | -7.32%-17.54% | -7.32%
Prior 7-Day Eod 5.79% | 9.15%5.79% | 9.15%
Current vs 7-Day Eod -5.23% | -4.58%-5.23% | -4.58%
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 bearish flow with 73% put dollar volume ($484.2K). Massive premium surge with dollar volume up 245% vs prior. Dollar volume significantly above 7-day average (59% higher). Unusually high activity with volume up 163% vs prior - elevated interest.

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 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 8.4%, best 8.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1830.8033.50$32.158.4%10.93--
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. 4 found (avg delta 0.72, highest 0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 1830.8033.50$32.158.4%10.93--
$180.00Aug 216.809.00$7.9027.8%90.78152
$185.00Aug 213.905.60$4.7535.8%70.601.7K
$185.00Sep 187.308.50$7.9015.2%40.56145
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 121, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 211.752.50$2.1335.2%100.3770
$180.00Aug 216.809.00$7.9027.8%90.78152
$185.00Aug 213.905.60$4.7535.8%70.601.7K
$190.00Sep 185.005.70$5.3513.1%70.44166
$185.00Sep 187.308.50$7.9015.2%40.56145
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 210.500.70$0.6033.3%300.12299
$160.00Sep 180.350.80$0.5778.9%220.06231
$170.00Aug 210.100.40$0.25120.0%80.05--
$155.00Sep 180.300.40$0.3528.6%80.04202
$180.00Aug 210.951.60$1.2751.2%40.22--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 20.5%, max 36.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1827.2%26.1%4.3%111.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1844.1%32.2%36.8%25231

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 21.73, avg 5.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Sep 18$0.70$4.30$0.706.14$195.70
$190.00$195.00Aug 21$1.28$3.72$1.282.91$191.28
$190.00$195.00Sep 18$1.85$3.15$1.851.70$191.85
$185.00$190.00Sep 18$2.55$2.45$2.550.96$187.55
$185.00$190.00Aug 21$2.62$2.38$2.620.91$187.62
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Sep 18$0.22$4.78$0.2221.73$159.78
$175.00$170.00Aug 21$0.35$4.65$0.3513.29$174.65
$180.00$175.00Aug 21$0.67$4.33$0.676.46$179.33
$185.00$180.00Aug 21$1.33$3.67$1.332.76$183.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 4.22, avg 0.89)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$185.00Sep 18$24.25$24.25$5.754.22$179.25
$180.00$185.00Aug 21$3.15$3.15$1.851.70$183.15
$185.00$190.00Aug 21$2.62$2.62$2.381.10$187.62
$185.00$190.00Sep 18$2.55$2.55$2.451.04$187.55
$190.00$195.00Sep 18$1.85$1.85$3.150.59$191.85
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$1.33$1.33$3.670.36$183.67
$180.00$175.00Aug 21$0.67$0.67$4.330.15$179.33
$175.00$170.00Aug 21$0.35$0.35$4.650.08$174.65
$160.00$155.00Sep 18$0.22$0.22$4.780.05$159.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.37, cheapest $0.47)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$2.6526.6%27.7%
$185.00Aug 21Sep 18$3.1527.2%26.1%
$190.00Aug 21Sep 18$3.2226.4%28.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.4744.1%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 3.94% of stock, avg 8.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$4.75$2.60$7.35$177.65$192.353.94%
$180.00Aug 21$7.90$1.27$9.17$170.83$189.174.91%
$155.00Sep 18$32.15$0.35$32.50$122.50$187.5017.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.59% of stock, avg 1.69%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$170.00Aug 21$0.85$0.25$1.10$168.90$196.10
$195.00$175.00Aug 21$0.85$0.60$1.45$173.55$196.45
$195.00$180.00Aug 21$0.85$1.27$2.12$177.88$197.12
$190.00$170.00Aug 21$2.13$0.25$2.38$167.62$192.38
$190.00$175.00Aug 21$2.13$0.60$2.73$172.27$192.73
$200.00$160.00Sep 18$2.80$0.57$3.37$156.63$203.37
$190.00$180.00Aug 21$2.13$1.27$3.40$176.60$193.40
$195.00$185.00Aug 21$0.85$2.60$3.45$181.55$198.45
$195.00$160.00Sep 18$3.50$0.57$4.07$155.93$199.07
$190.00$185.00Aug 21$2.13$2.60$4.73$180.27$194.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.33, avg credit $2.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$3.50$1.502.33$171.50$183.50
175/180185/190Aug 21$3.29$1.711.92$176.71$188.29
170/175185/190Aug 21$2.97$2.031.46$172.03$187.97
155/160185/190Sep 18$2.77$2.231.24$157.23$187.77
180/185190/195Aug 21$2.61$2.391.09$182.39$192.61
155/160190/195Sep 18$2.07$2.930.71$157.93$192.07
175/180190/195Aug 21$1.95$3.050.64$178.05$191.95
170/175190/195Aug 21$1.63$3.370.48$173.37$191.63
155/160195/200Sep 18$0.92$4.080.23$159.08$195.92

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.86, cheapest $0.28)

CALLS (4)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.53$4.478.43
$185.00$190.00$195.00Sep 18$0.70$4.306.14
$190.00$195.00$200.00Sep 18$1.15$3.853.35
$185.00$190.00$195.00Aug 21$1.34$3.662.73
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.28$4.7216.86
$170.00$175.00$180.00Aug 21$0.32$4.6814.62
$175.00$180.00$185.00Aug 21$0.66$4.346.58

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.02, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$1.60$3.40
$190.00$195.001:2Sep 18-$1.65$3.35
$195.00$200.001:2Sep 18-$2.10$2.90
$185.00$190.001:2Sep 18-$2.80$2.20
$155.00$185.001:2Sep 18$16.35$13.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 21-$0.02$4.98
$170.00$165.001:2Aug 21-$0.11$4.89
$160.00$155.001:2Sep 18-$0.13$4.87
$185.00$180.001:2Aug 21$0.06$4.94
$180.00$175.001:2Aug 21$0.07$4.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.68%, avg 1.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$5.000.441.8%2.68%4.46%7166
$195.00Sep 18$3.000.334.5%1.61%6.06%1110
$200.00Sep 18$1.800.267.1%0.96%8.10%1188
$190.00Aug 21$1.750.371.8%0.94%2.72%1070
$195.00Aug 21$0.450.184.5%0.24%4.70%31.1K

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 121
Total Puts 611
Put/Call Ratio 5.05
Net Difference -490

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,143
Total Puts 2,274
Average Put/Call Ratio 1.35
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