Tour v505
STT
STATE STR CORP
$190.11 +1.54%
$190.00 (-0.06%)🌙
as of 08/12 07:07 PM
(8/11 19:12) ◀
|
Wednesday, August 12, 2026 (7:07pm)
January 2026
|
▶ (8/13 19:07)
◀ 8/12 19:07 ▶

Option Volume

Detail
ℹ
Current (08/12) 1,756
Calls: 962 (55%)
Puts: 794 (45%)
Prior (08/11) 2,044
Calls: 117 (6%)
Puts: 1,927 (94%)
Current vs Prior -14.09%
Calls: +722.22% (Calls)
Puts: -58.80% (Puts)
Prior 7-Day Total 6,026
Calls: 1,719 (29%)
Puts: 4,307 (71%)
Prior 7-Day Average 860
Calls: 245 (29%)
Puts: 615 (71%)
Current vs Prior 7-Day Avg +103.98%
Calls: +291.74%
Puts: +29.05%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $729.8K
Calls: $623.5K (85%)
Puts: $106.3K (15%)
Prior (08/11) $458.6K
Calls: $94.9K (21%)
Puts: $363.7K (79%)
Current vs Prior +59.14%
Calls: +557.17%
Puts: -70.78%
Prior 7-Day Total $3.07M
Calls: $1.51M (49%)
Puts: $1.55M (51%)
Prior 7-Day Average $437.9K
Calls: $216.4K (49%)
Puts: $221.5K (51%)
Current vs Prior 7-Day Avg +66.67%
Calls: +188.12%
Puts: -52.01%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.83
Prior (08/11) 16.47
Current vs Prior -94.99%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg -67.49%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/12) 8,348
Calls: 4,836 (58%)
Puts: 3,512 (42%)
Prior (08/11) 8,030
Calls: 4,460 (56%)
Puts: 3,570 (44%)
Current vs Prior +3.96%
Prior 7-Day Total 43,699
Calls: 31,095 (71%)
Puts: 12,604 (29%)
Prior 7-Day Average 6,242
Calls: 4,442 (71%)
Puts: 1,800 (29%)
Current vs Prior 7-Day Avg +33.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.91% | 8.28%4.91% | 8.28%
Prior 5.18% | 8.60%5.18% | 8.60%
Current vs Prior -5.28% | -3.66%-5.28% | -3.66%
Prior 7-Day Avg 6.12% | 9.10%6.12% | 9.10%
Current vs 7-Day Avg -19.86% | -8.94%-19.86% | -8.94%
Prior 7-Day Eod 5.18% | 8.60%5.18% | 8.60%
Current vs 7-Day Eod -5.28% | -3.66%-5.28% | -3.66%
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 bullish conviction with 85% of dollar volume in calls ($623.5K) vs puts ($106.3K). Elevated premium activity with dollar volume up 59% vs prior. Dollar volume significantly above 7-day average (67% higher). Volume explosion - 104% above 7-day average (1,756 vs avg 860).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 6.6%, best 6.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1825.0026.70$25.856.6%20.94--
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. 9 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2118.5021.30$19.9014.1%901.00154
$175.00Aug 2114.0015.90$14.9512.7%41.00308
$180.00Aug 219.7011.10$10.4013.5%10.94--
$165.00Sep 1825.0026.70$25.856.6%20.94--
$185.00Aug 215.506.80$6.1521.1%140.791.7K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 212.404.10$3.2552.3%10.5271

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 889, top 554)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.901.25$1.0832.4%5540.241.1K
$195.00Sep 183.905.70$4.8037.5%920.41110
$170.00Aug 2118.5021.30$19.9014.1%901.00154
$185.00Sep 188.9010.40$9.6515.5%240.65141
$190.00Sep 186.207.30$6.7516.3%210.52169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.250.65$0.4588.9%120.06--
$165.00Aug 210.050.15$0.10100.0%110.02--
$170.00Sep 180.551.20$0.8873.9%100.10--
$180.00Sep 182.202.85$2.5325.7%100.25--
$160.00Aug 210.000.30$0.15200.0%50.02244

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 7.4%, max 7.4%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1826.6%24.8%7.4%37239
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 0.56, avg 7.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Sep 18$3.20$1.80$3.2075%0.56$183.20
$190.00$195.00Sep 18$1.95$3.05$1.9552%1.56$191.95
$185.00$190.00Aug 21$3.22$1.78$3.2279%0.55$188.22
$185.00$190.00Sep 18$2.90$2.10$2.9065%0.72$187.90
$190.00$195.00Aug 21$1.85$3.15$1.8549%1.70$191.85
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$1.27$3.73$1.2735%2.94$183.73
$165.00$155.00Sep 18$0.22$9.78$0.226%44.45$164.78
$185.00$180.00Aug 21$0.58$4.42$0.5824%7.62$184.42
$180.00$175.00Aug 21$0.25$4.75$0.2510%19.00$179.75
$170.00$165.00Sep 18$0.43$4.57$0.4310%10.63$169.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.83, avg 0.29)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$2.07$2.07$2.9359%0.71$197.07
$195.00$200.00Aug 21$0.83$0.83$4.1776%0.20$195.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$2.27$2.27$2.7348%0.83$187.73
$180.00$170.00Sep 18$1.65$1.65$8.3575%0.20$178.35
$170.00$165.00Sep 18$0.43$0.43$4.5790%0.09$169.57
$180.00$175.00Aug 21$0.25$0.25$4.7590%0.05$179.75
$185.00$180.00Aug 21$0.58$0.58$4.4276%0.13$184.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.82, cheapest $3.82)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$3.8226.6%24.8%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.25% of stock, avg 5.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$2.93$3.25$6.18$183.82$196.183.25%
$185.00Aug 21$6.15$0.98$7.13$177.87$192.133.75%
$180.00Aug 21$10.40$0.40$10.80$169.20$190.805.68%
$185.00Sep 18$9.65$3.80$13.45$171.55$198.457.07%
$175.00Aug 21$14.95$0.15$15.10$159.90$190.107.94%
$180.00Sep 18$12.85$2.53$15.38$164.62$195.388.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.34% of stock, avg 2.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Aug 21$0.25$0.40$0.65$179.35$200.65
$200.00$185.00Aug 21$0.25$0.98$1.23$183.77$201.23
$195.00$180.00Aug 21$1.08$0.40$1.48$178.52$196.48
$195.00$185.00Aug 21$1.08$0.98$2.06$182.94$197.06
$200.00$165.00Sep 18$2.73$0.45$3.18$161.82$203.18
$200.00$170.00Sep 18$2.73$0.88$3.61$166.39$203.61
$190.00$185.00Aug 21$2.93$0.98$3.91$181.09$193.91
$190.00$180.00Aug 21$2.93$0.40$3.33$176.67$193.33
$200.00$180.00Sep 18$2.73$2.53$5.26$174.74$205.26
$200.00$185.00Sep 18$2.73$3.80$6.53$178.47$206.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.28, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180195/200Aug 21$1.08$3.9265%0.28$178.92$196.08
180/185195/200Aug 21$1.41$3.5951%0.39$183.59$196.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 2.65, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$1.37$3.6354%2.65
$180.00$185.00$190.00Aug 21$1.03$3.9746%3.85
$180.00$185.00$190.00Sep 18$0.30$4.7023%15.67
$175.00$180.00$185.00Aug 21$0.30$4.7021%15.67
$190.00$195.00$200.00Aug 21$1.02$3.9841%3.90
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Aug 21$0.33$4.6720%14.15
$170.00$175.00$180.00Aug 21$0.20$4.808%24.00
$180.00$185.00$190.00Aug 21$1.69$3.3141%1.96

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.90, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$1.90$3.10
$195.00$200.001:2Sep 18-$0.66$4.34
$200.00$210.001:2Aug 21-$0.11$9.89
$190.00$195.001:2Sep 18-$2.85$2.15
$185.00$190.001:2Sep 18-$3.85$1.15
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Sep 18-$0.02$4.98
$165.00$155.001:2Sep 18-$0.01$9.99
$185.00$180.001:2Sep 18-$1.26$3.74
$175.00$170.001:2Aug 21-$0.05$4.95
$170.00$165.001:2Aug 21-$0.10$4.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.05%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$3.900.412.6%2.05%4.62%92110
$200.00Sep 18$2.450.295.2%1.29%6.49%1--
$195.00Aug 21$0.900.242.6%0.47%3.05%5541.1K

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 962
Total Puts 794
Put/Call Ratio 0.83
Net Difference 168

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,719
Total Puts 4,307
Average Put/Call Ratio 2.54
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