Tour v504
STT
STATE STR CORP
$187.22 +0.29%
$187.10 (-0.06%)🌙
as of 08/11 07:12 PM
(8/10 19:11) ◀
|
Tuesday, August 11, 2026 (7:12pm)
January 2026
|
▶ (8/12 19:07)
◀ 8/11 19:12 ▶

Option Volume

Detail
ℹ
Current (08/11) 2,044
Calls: 117 (6%)
Puts: 1,927 (94%)
Prior (08/10) 732
Calls: 121 (17%)
Puts: 611 (83%)
Current vs Prior +179.23%
Calls: -3.31% (Calls)
Puts: +215.38% (Puts)
Prior 7-Day Total 4,518
Calls: 1,982 (44%)
Puts: 2,536 (56%)
Prior 7-Day Average 645
Calls: 283 (44%)
Puts: 362 (56%)
Current vs Prior 7-Day Avg +216.69%
Calls: -58.68%
Puts: +431.90%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/11) $458.6K
Calls: $94.9K (21%)
Puts: $363.7K (79%)
Prior (08/10) $666.2K
Calls: $182.0K (27%)
Puts: $484.2K (73%)
Current vs Prior -31.17%
Calls: -47.86%
Puts: -24.89%
Prior 7-Day Total $3.19M
Calls: $1.90M (60%)
Puts: $1.29M (40%)
Prior 7-Day Average $456.2K
Calls: $272.0K (60%)
Puts: $184.2K (40%)
Current vs Prior 7-Day Avg +0.53%
Calls: -65.11%
Puts: +97.45%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 16.47
Prior (08/10) 5.05
Current vs Prior +226.17%
Prior 7-Day Average 1.88
Current vs Prior 7-Day Avg +774.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/11) 8,030
Calls: 4,460 (56%)
Puts: 3,570 (44%)
Prior (08/10) 5,656
Calls: 3,888 (69%)
Puts: 1,768 (31%)
Current vs Prior +41.97%
Prior 7-Day Total 42,407
Calls: 31,413 (74%)
Puts: 10,994 (26%)
Prior 7-Day Average 6,058
Calls: 4,487 (74%)
Puts: 1,570 (26%)
Current vs Prior 7-Day Avg +32.55%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 5.18% | 8.60%5.18% | 8.60%
Prior 5.49% | 8.73%5.49% | 8.73%
Current vs Prior -5.64% | -1.51%-5.64% | -1.51%
Prior 7-Day Avg 6.42% | 9.27%6.42% | 9.27%
Current vs 7-Day Avg -19.34% | -7.23%-19.34% | -7.24%
Prior 7-Day Eod 5.49% | 8.73%5.49% | 8.73%
Current vs 7-Day Eod -5.64% | -1.51%-5.64% | -1.51%
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

Strong bearish conviction with 79% of dollar volume in puts ($363.7K) vs calls ($94.9K). Unusually high activity with volume up 179% vs prior - elevated interest. Volume explosion - 217% above 7-day average (2,044 vs avg 645). Extreme bearish P/C ratio of 16.47 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 4.7%, best 4.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1822.8023.90$23.354.7%10.921.0K
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. 5 found (avg delta 0.80, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2111.5013.20$12.3513.8%50.92310
$165.00Sep 1822.8023.90$23.354.7%10.921.0K
$180.00Aug 217.709.10$8.4016.7%20.82--
$180.00Sep 189.2011.90$10.5525.6%70.69--
$185.00Aug 214.205.30$4.7523.2%10.651.7K
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 49, top 8)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 189.2011.90$10.5525.6%70.69--
$175.00Aug 2111.5013.20$12.3513.8%50.92310
$190.00Sep 185.006.10$5.5519.8%40.46169
$180.00Aug 217.709.10$8.4016.7%20.82--
$210.00Aug 210.000.15$0.08187.5%20.02--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.150.35$0.2580.0%80.03210
$165.00Aug 210.050.15$0.10100.0%50.02208
$160.00Aug 210.050.30$0.18138.9%30.03244
$170.00Aug 210.100.45$0.28125.0%30.05--
$180.00Aug 210.551.20$0.8873.9%20.18--

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. 8 found (best R:R 1.00, avg 10.99)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$190.00Sep 18$5.00$5.00$5.0069%1.00$185.00
$190.00$200.00Sep 18$3.13$6.87$3.1346%2.19$193.13
$185.00$210.00Aug 21$4.67$20.33$4.6765%4.35$189.67
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Aug 21$0.95$4.05$0.9535%4.26$184.05
$175.00$165.00Sep 18$0.90$9.10$0.9019%10.11$174.10
$165.00$150.00Sep 18$0.48$14.52$0.488%30.25$164.52
$180.00$175.00Aug 21$0.50$4.50$0.5018%9.00$179.50
$170.00$165.00Aug 21$0.18$4.82$0.185%26.78$169.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.04, avg 0.16)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$200.00Sep 18$3.13$3.13$6.8754%0.46$193.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Aug 21$0.18$0.18$4.8295%0.04$169.82
$180.00$175.00Aug 21$0.50$0.50$4.5082%0.11$179.50
$165.00$150.00Sep 18$0.48$0.48$14.5292%0.03$164.52
$175.00$165.00Sep 18$0.90$0.90$9.1081%0.10$174.10
$185.00$180.00Aug 21$0.95$0.95$4.0565%0.23$184.05

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. 3 found (cheapest 3.51% of stock, avg 5.09%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$4.75$1.83$6.58$178.42$191.583.51%
$180.00Aug 21$8.40$0.88$9.28$170.72$189.284.96%
$175.00Aug 21$12.35$0.38$12.73$162.27$187.736.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 4 found (cheapest 1.68% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Sep 18$2.42$0.73$3.15$161.85$203.15
$200.00$175.00Sep 18$2.42$1.63$4.05$170.95$204.05
$190.00$175.00Sep 18$5.55$1.63$7.18$167.82$197.18
$190.00$165.00Sep 18$5.55$0.73$6.28$158.72$196.28

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. 5 found (best R:R 4.35, cheapest $0.26)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Sep 18$1.87$8.1344%4.35
$175.00$180.00$185.00Aug 21$0.30$4.7027%15.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Aug 21$0.45$4.5527%10.11
$170.00$175.00$180.00Aug 21$0.40$4.6013%11.50
$160.00$165.00$170.00Aug 21$0.26$4.743%18.23

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 $-0.55, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$190.001:2Sep 18-$0.55$9.45
$180.00$185.001:2Aug 21-$1.10$3.90
$175.00$180.001:2Aug 21-$4.45$0.55
$165.00$180.001:2Sep 18$2.25$12.75
$190.00$200.001:2Sep 18$0.71$9.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$0.18$4.82
$165.00$160.001:2Aug 21-$0.26$4.74
$185.00$180.001:2Aug 21$0.07$4.93
$175.00$165.001:2Sep 18$0.17$9.83
$180.00$175.001:2Aug 21$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 2 found (best yield 2.67%, avg 1.83%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$5.000.461.5%2.67%4.16%4169
$200.00Sep 18$1.850.256.8%0.99%7.81%1189

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 117
Total Puts 1,927
Put/Call Ratio 16.47
Net Difference -1,810

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,982
Total Puts 2,536
Average Put/Call Ratio 1.88
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