Tour v509
STT
STATE STR CORP
$191.74 +1.00%
$191.00 (-0.39%)🌙
as of 08/14 07:05 PM
(8/13 19:07) ◀
|
Friday, August 14, 2026 (7:05pm)
January 2026
|
▶ (8/17 19:07)
◀ 8/14 19:05 ▶

Option Volume

Detail
ℹ
Current (08/14) 1,437
Calls: 176 (12%)
Puts: 1,261 (88%)
Prior (08/13) 2,073
Calls: 1,342 (65%)
Puts: 731 (35%)
Current vs Prior -30.68%
Calls: -86.89% (Calls)
Puts: +72.50% (Puts)
Prior 7-Day Total 8,495
Calls: 3,152 (37%)
Puts: 5,343 (63%)
Prior 7-Day Average 1,213
Calls: 450 (37%)
Puts: 763 (63%)
Current vs Prior 7-Day Avg +18.41%
Calls: -60.91%
Puts: +65.21%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/14) $543.1K
Calls: $180.7K (33%)
Puts: $362.4K (67%)
Prior (08/13) $978.0K
Calls: $625.6K (64%)
Puts: $352.4K (36%)
Current vs Prior -44.47%
Calls: -71.11%
Puts: +2.84%
Prior 7-Day Total $3.87M
Calls: $2.10M (54%)
Puts: $1.77M (46%)
Prior 7-Day Average $553.4K
Calls: $300.4K (54%)
Puts: $253.0K (46%)
Current vs Prior 7-Day Avg -1.85%
Calls: -39.83%
Puts: +43.24%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 7.16
Prior (08/13) 0.54
Current vs Prior +1215.34%
Prior 7-Day Average 2.54
Current vs Prior 7-Day Avg +182.33%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/14) 8,892
Calls: 4,195 (47%)
Puts: 4,697 (53%)
Prior (08/13) 10,143
Calls: 7,568 (75%)
Puts: 2,575 (25%)
Current vs Prior -12.33%
Prior 7-Day Total 49,235
Calls: 33,466 (68%)
Puts: 15,769 (32%)
Prior 7-Day Average 7,033
Calls: 4,780 (68%)
Puts: 2,252 (32%)
Current vs Prior 7-Day Avg +26.42%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 4.24% | 7.72%4.24% | 7.72%
Prior 4.48% | 8.38%4.48% | 8.38%
Current vs Prior -5.30% | -7.84%-5.30% | -7.84%
Prior 7-Day Avg 5.51% | 8.77%5.51% | 8.77%
Current vs 7-Day Avg -23.09% | -12.00%-23.09% | -12.00%
Prior 7-Day Eod 4.48% | 8.38%4.48% | 8.38%
Current vs 7-Day Eod -5.30% | -7.84%-5.30% | -7.84%
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 67% put dollar volume ($362.4K). Extreme bearish P/C ratio of 7.16 - heavy put buying. P/C ratio rising 1215% - increased hedging/bearish positioning.

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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
$170.00Sep 1821.9023.40$22.656.6%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. 5 found (avg delta 0.81, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2110.8013.30$12.0520.7%210.95140
$170.00Sep 1821.9023.40$22.656.6%10.93--
$185.00Aug 216.208.00$7.1025.4%90.851.4K
$185.00Sep 189.6010.80$10.2011.8%10.69152
$190.00Aug 212.954.00$3.4830.2%110.6080
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 19 active (total vol 157, top 30)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 210.901.25$1.0832.4%300.291.2K
$180.00Aug 2110.8013.30$12.0520.7%210.95140
$200.00Sep 182.703.10$2.9013.8%120.30190
$190.00Aug 212.954.00$3.4830.2%110.6080
$185.00Aug 216.208.00$7.1025.4%90.851.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.150.35$0.2580.0%280.04222
$170.00Sep 180.450.70$0.5743.9%100.08339
$175.00Sep 180.801.30$1.0547.6%70.1312
$185.00Aug 210.300.90$0.60100.0%60.16369
$180.00Sep 181.102.00$1.5558.1%60.19--

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 0.8%, max 0.8%)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1824.4%24.2%0.8%272

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 9.00, avg 14.39)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$195.00Sep 18$5.60$4.40$5.6069%0.79$190.60
$195.00$200.00Sep 18$1.70$3.30$1.7042%1.94$196.70
$195.00$200.00Aug 21$0.80$4.20$0.8029%5.25$195.80
$190.00$195.00Aug 21$2.40$2.60$2.4060%1.08$192.40
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$0.50$4.50$0.5019%9.00$179.50
$165.00$150.00Sep 18$0.15$14.85$0.154%99.00$164.85
$185.00$180.00Aug 21$0.37$4.63$0.3716%12.51$184.63
$175.00$170.00Sep 18$0.48$4.52$0.4813%9.42$174.52
$170.00$165.00Sep 18$0.32$4.68$0.328%14.63$169.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.55, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Aug 21$0.80$0.80$4.2071%0.19$195.80
$195.00$200.00Sep 18$1.70$1.70$3.3058%0.52$196.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$180.00Sep 18$3.55$3.55$6.4555%0.55$186.45
$190.00$185.00Aug 21$1.30$1.30$3.7060%0.35$188.70
$170.00$165.00Sep 18$0.32$0.32$4.6892%0.07$169.68
$175.00$170.00Sep 18$0.48$0.48$4.5287%0.11$174.52
$185.00$180.00Aug 21$0.37$0.37$4.6384%0.08$184.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $3.20, cheapest $3.20)

CALLS (0)
No calls found
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$3.2024.4%24.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 2.81% of stock, avg 4.41%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$3.48$1.90$5.38$184.62$195.382.81%
$185.00Aug 21$7.10$0.60$7.70$177.30$192.704.02%
$180.00Aug 21$12.05$0.23$12.28$167.72$192.286.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 14 found (cheapest 0.27% of stock, avg 2.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$180.00Aug 21$0.28$0.23$0.51$179.49$200.51
$200.00$185.00Aug 21$0.28$0.60$0.88$184.12$200.88
$195.00$180.00Aug 21$1.08$0.23$1.31$178.69$196.31
$195.00$185.00Aug 21$1.08$0.60$1.68$183.32$196.68
$200.00$190.00Aug 21$0.28$1.90$2.18$187.82$202.18
$195.00$190.00Aug 21$1.08$1.90$2.98$187.02$197.98
$200.00$170.00Sep 18$2.90$0.57$3.47$166.53$203.47
$200.00$175.00Sep 18$2.90$1.05$3.95$171.05$203.95
$200.00$180.00Sep 18$2.90$1.55$4.45$175.55$204.45
$195.00$170.00Sep 18$4.60$0.57$5.17$164.83$200.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.31, avg credit $1.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
180/185195/200Aug 21$1.17$3.8355%0.31$183.83$196.17

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 3.10, cheapest $0.16)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$1.22$3.7856%3.10
$190.00$195.00$200.00Aug 21$1.60$3.4051%2.13
$180.00$185.00$190.00Aug 21$1.33$3.6736%2.76
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.93$4.0734%4.38
$165.00$170.00$175.00Sep 18$0.16$4.849%30.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-2.15, 5 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$2.15$2.85
$195.00$200.001:2Sep 18-$1.20$3.80
$170.00$185.001:2Sep 18$2.25$12.75
$185.00$195.001:2Sep 18$1.00$9.00
$185.00$190.001:2Aug 21$0.14$4.86
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$165.001:2Aug 21-$0.17$14.83
$175.00$170.001:2Sep 18-$0.09$4.91
$180.00$175.001:2Sep 18-$0.55$4.45
$190.00$180.001:2Sep 18$2.00$8.00
$190.00$185.001:2Aug 21$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.14%, avg 1.02%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$4.100.421.7%2.14%3.84%6303
$200.00Sep 18$2.700.304.3%1.41%5.72%12190
$195.00Aug 21$0.900.291.7%0.47%2.17%301.2K
$200.00Aug 21$0.150.094.3%0.08%4.39%2165

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 176
Total Puts 1,261
Put/Call Ratio 7.16
Net Difference -1,085

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,152
Total Puts 5,343
Average Put/Call Ratio 2.54
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