Tour v509
STT
STATE STR CORP
$189.85 -0.14%
$190.36 (+0.27%)🌙
as of 08/13 07:07 PM
(8/12 19:07) ◀
|
Thursday, August 13, 2026 (7:07pm)
January 2026
|
▶ (8/14 19:05)
◀ 8/13 19:07 ▶

Option Volume

Detail
ℹ
Current (08/13) 2,073
Calls: 1,342 (65%)
Puts: 731 (35%)
Prior (08/12) 1,756
Calls: 962 (55%)
Puts: 794 (45%)
Current vs Prior +18.05%
Calls: +39.50% (Calls)
Puts: -7.93% (Puts)
Prior 7-Day Total 7,156
Calls: 2,382 (33%)
Puts: 4,774 (67%)
Prior 7-Day Average 1,022
Calls: 340 (33%)
Puts: 682 (67%)
Current vs Prior 7-Day Avg +102.78%
Calls: +294.37%
Puts: +7.18%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13) $978.0K
Calls: $625.6K (64%)
Puts: $352.4K (36%)
Prior (08/12) $729.8K
Calls: $623.5K (85%)
Puts: $106.3K (15%)
Current vs Prior +34.01%
Calls: +0.33%
Puts: +231.63%
Prior 7-Day Total $3.35M
Calls: $1.88M (56%)
Puts: $1.47M (44%)
Prior 7-Day Average $477.9K
Calls: $268.6K (56%)
Puts: $209.3K (44%)
Current vs Prior 7-Day Avg +104.66%
Calls: +132.94%
Puts: +68.37%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13) 0.54
Prior (08/12) 0.83
Current vs Prior -34.00%
Prior 7-Day Average 2.50
Current vs Prior 7-Day Avg -78.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13) 10,143
Calls: 7,568 (75%)
Puts: 2,575 (25%)
Prior (08/12) 8,348
Calls: 4,836 (58%)
Puts: 3,512 (42%)
Current vs Prior +21.50%
Prior 7-Day Total 45,988
Calls: 31,393 (68%)
Puts: 14,595 (32%)
Prior 7-Day Average 6,569
Calls: 4,484 (68%)
Puts: 2,085 (32%)
Current vs Prior 7-Day Avg +54.39%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.48% | 8.38%4.48% | 8.38%
Prior 4.91% | 8.28%4.91% | 8.28%
Current vs Prior -8.77% | +1.09%-8.77% | +1.09%
Prior 7-Day Avg 5.86% | 8.90%5.86% | 8.90%
Current vs 7-Day Avg -23.66% | -5.91%-23.66% | -5.91%
Prior 7-Day Eod 4.91% | 8.28%4.91% | 8.28%
Current vs 7-Day Eod -8.77% | +1.09%-8.77% | +1.09%
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 64% call dollar volume ($625.6K). Dollar volume significantly above 7-day average (105% higher). Volume explosion - 103% above 7-day average (2,073 vs avg 1,022). Bullish P/C ratio of 0.54.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 7.4%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2134.2036.40$35.306.2%30.99--
$170.00Sep 1820.6022.10$21.357.0%60.90156
$165.00Sep 1825.0027.00$26.007.7%60.931.0K
$160.00Aug 2129.2031.80$30.508.5%40.95604
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. 13 found (avg delta 0.79, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2134.2036.40$35.306.2%30.99--
$175.00Aug 2114.3016.30$15.3013.1%20.97304
$160.00Aug 2129.2031.80$30.508.5%40.95604
$165.00Sep 1825.0027.00$26.007.7%60.931.0K
$180.00Aug 219.9011.20$10.5512.3%170.91142
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 187.709.10$8.4016.7%10.61--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.4K, top 565)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.851.30$1.0841.7%5650.261.2K
$185.00Aug 215.206.60$5.9023.7%5530.771.7K
$195.00Sep 184.004.80$4.4018.2%1060.39202
$180.00Aug 219.9011.20$10.5512.3%170.91142
$200.00Sep 182.403.10$2.7525.5%130.28190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 183.304.00$3.6519.2%280.36--
$180.00Sep 181.952.75$2.3534.0%270.25--
$170.00Aug 210.000.20$0.10200.0%250.02274
$175.00Aug 210.000.25$0.13192.3%250.04299
$165.00Aug 210.000.20$0.10200.0%30.02--

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 7.0%, max 7.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1826.0%24.3%7.0%5551.8K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1826.0%24.3%7.0%31370

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.17, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Aug 21$3.00$2.00$3.0077%0.67$188.00
$190.00$195.00Sep 18$2.10$2.90$2.1051%1.38$192.10
$195.00$200.00Sep 18$1.65$3.35$1.6539%2.03$196.65
$190.00$195.00Aug 21$1.82$3.18$1.8252%1.75$191.82
$195.00$200.00Aug 21$0.73$4.27$0.7326%5.85$195.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Sep 18$2.30$2.70$2.3061%1.17$192.70
$185.00$180.00Sep 18$1.30$3.70$1.3036%2.85$183.70
$170.00$160.00Sep 18$0.57$9.43$0.5710%16.54$169.43
$180.00$170.00Sep 18$1.50$8.50$1.5025%5.67$178.50
$190.00$185.00Sep 18$2.45$2.55$2.4549%1.04$187.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.10, avg 0.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$1.80$1.80$8.2072%0.22$201.80
$195.00$200.00Aug 21$0.73$0.73$4.2774%0.17$195.73
$190.00$195.00Aug 21$1.82$1.82$3.1848%0.57$191.82
$195.00$200.00Sep 18$1.65$1.65$3.3561%0.49$196.65
$190.00$195.00Sep 18$2.10$2.10$2.9049%0.72$192.10
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$175.00Aug 21$0.87$0.87$9.1377%0.10$184.13
$180.00$170.00Sep 18$1.50$1.50$8.5075%0.18$178.50
$170.00$160.00Sep 18$0.57$0.57$9.4390%0.06$169.43
$185.00$180.00Sep 18$1.30$1.30$3.7064%0.35$183.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.60, cheapest $3.60)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$3.6023.9%25.1%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 3.63% of stock, avg 6.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$5.90$1.00$6.90$178.10$191.903.63%
$190.00Sep 18$6.50$6.10$12.60$177.40$202.606.64%
$195.00Sep 18$4.40$8.40$12.80$182.20$207.806.74%
$185.00Sep 18$9.80$3.65$13.45$171.55$198.457.08%
$175.00Aug 21$15.30$0.13$15.43$159.57$190.438.13%
$180.00Sep 18$13.15$2.35$15.50$164.50$195.508.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.67% of stock, avg 2.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$185.00Aug 21$0.28$1.00$1.28$183.72$211.28
$200.00$185.00Aug 21$0.35$1.00$1.35$183.65$201.35
$210.00$170.00Sep 18$0.95$0.85$1.80$168.20$211.80
$195.00$185.00Aug 21$1.08$1.00$2.08$182.92$197.08
$210.00$180.00Sep 18$0.95$2.35$3.30$176.70$213.30
$200.00$170.00Sep 18$2.75$0.85$3.60$166.40$203.60
$200.00$180.00Sep 18$2.75$2.35$5.10$174.90$205.10
$210.00$185.00Sep 18$0.95$3.65$4.60$180.40$214.60
$200.00$185.00Sep 18$2.75$3.65$6.40$178.60$206.40
$195.00$170.00Sep 18$4.40$0.85$5.25$164.75$200.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.31, avg credit $2.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/170200/210Sep 18$2.37$7.6362%0.31$167.63$202.37
170/180200/210Sep 18$3.30$6.7047%0.49$176.70$203.30
175/185195/200Aug 21$1.60$8.4051%0.19$183.40$196.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 3.24, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$1.18$3.8251%3.24
$175.00$180.00$185.00Aug 21$0.10$4.9020%49.00
$190.00$195.00$200.00Aug 21$1.09$3.9142%3.59
$190.00$195.00$200.00Sep 18$0.45$4.5522%10.11
$180.00$185.00$190.00Aug 21$1.65$3.3539%2.03
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$170.00$180.00Sep 18$0.93$9.0721%9.75
$180.00$185.00$190.00Sep 18$1.15$3.8525%3.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.10, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Aug 21-$0.10$14.90
$180.00$185.001:2Aug 21-$1.25$3.75
$195.00$200.001:2Sep 18-$1.10$3.90
$200.00$210.001:2Aug 21-$0.21$9.79
$190.00$195.001:2Sep 18-$2.30$2.70
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Sep 18-$1.20$3.80
$185.00$180.001:2Sep 18-$1.05$3.95
$175.00$170.001:2Aug 21-$0.07$4.93
$170.00$165.001:2Aug 21-$0.10$4.90
$195.00$190.001:2Sep 18-$3.80$1.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.16%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$6.000.510.1%3.16%3.24%5171
$195.00Sep 18$4.000.392.7%2.11%4.82%106202
$200.00Sep 18$2.400.285.3%1.26%6.61%13190
$210.00Sep 18$0.600.1210.6%0.32%10.93%441
$190.00Aug 21$2.500.520.1%1.32%1.40%280
$195.00Aug 21$0.850.262.7%0.45%3.16%5651.2K
$200.00Aug 21$0.200.105.3%0.11%5.45%2167

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 1,342
Total Puts 731
Put/Call Ratio 0.54
Net Difference 611

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 2,382
Total Puts 4,774
Average Put/Call Ratio 2.50
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