Tour v509
STT
STATE STR CORP
$193.04 +0.68%
$191.93 (-0.57%)🌙
as of 08/17 07:07 PM
(8/14 19:05) ◀
|
Monday, August 17, 2026 (7:07pm)
January 2026
|
▶ (8/18 19:06)
◀ 8/17 19:07 ▶

Option Volume

Detail
ℹ
Current (08/17) 1,646
Calls: 779 (47%)
Puts: 867 (53%)
Prior (08/14) 1,437
Calls: 176 (12%)
Puts: 1,261 (88%)
Current vs Prior +14.54%
Calls: +342.61% (Calls)
Puts: -31.25% (Puts)
Prior 7-Day Total 9,173
Calls: 3,026 (33%)
Puts: 6,147 (67%)
Prior 7-Day Average 1,310
Calls: 432 (33%)
Puts: 878 (67%)
Current vs Prior 7-Day Avg +25.61%
Calls: +80.20%
Puts: -1.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/17) $1.27M
Calls: $703.7K (55%)
Puts: $569.7K (45%)
Prior (08/14) $543.1K
Calls: $180.7K (33%)
Puts: $362.4K (67%)
Current vs Prior +134.46%
Calls: +289.41%
Puts: +57.20%
Prior 7-Day Total $4.05M
Calls: $2.04M (50%)
Puts: $2.01M (50%)
Prior 7-Day Average $578.7K
Calls: $291.0K (50%)
Puts: $287.7K (50%)
Current vs Prior 7-Day Avg +120.04%
Calls: +141.81%
Puts: +98.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 1.11
Prior (08/14) 7.16
Current vs Prior -84.47%
Prior 7-Day Average 3.04
Current vs Prior 7-Day Avg -63.34%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/17) 12,209
Calls: 7,166 (59%)
Puts: 5,043 (41%)
Prior (08/14) 8,892
Calls: 4,195 (47%)
Puts: 4,697 (53%)
Current vs Prior +37.30%
Prior 7-Day Total 50,750
Calls: 31,999 (63%)
Puts: 18,751 (37%)
Prior 7-Day Average 7,250
Calls: 4,571 (63%)
Puts: 2,678 (37%)
Current vs Prior 7-Day Avg +68.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.85% | 7.30%3.85% | 7.30%
Prior 4.24% | 7.72%4.24% | 7.72%
Current vs Prior -9.23% | -5.37%-9.23% | -5.37%
Prior 7-Day Avg 5.20% | 8.61%5.20% | 8.61%
Current vs 7-Day Avg -26.02% | -15.20%-26.02% | -15.20%
Prior 7-Day Eod 4.24% | 7.72%4.24% | 7.72%
Current vs 7-Day Eod -9.23% | -5.37%-9.23% | -5.37%
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

Massive premium surge with dollar volume up 134% vs prior. Dollar volume significantly above 7-day average (120% higher). Slightly bearish P/C ratio of 1.11. P/C ratio dropping 84% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 5 of results (avg 7.5%, best 5.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2122.9024.30$23.605.9%10.99--
$165.00Sep 1828.0029.90$28.956.6%60.981.0K
$170.00Sep 1823.2025.00$24.107.5%60.95157
$180.00Sep 1814.9016.20$15.558.4%160.83275
$160.00Aug 2132.1035.20$33.659.2%20.97--
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. 15 found (avg delta 0.82, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2122.9024.30$23.605.9%10.99--
$175.00Aug 2117.9020.30$19.1012.6%40.98--
$165.00Sep 1828.0029.90$28.956.6%60.981.0K
$180.00Aug 2112.2014.50$13.3517.2%50.98137
$160.00Aug 2132.1035.20$33.659.2%20.97--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 188.4011.40$9.9030.3%80.65--
$195.00Aug 212.554.00$3.2844.2%30.62--
$195.00Sep 185.107.20$6.1534.1%10.5211

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 721, top 226)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 211.102.05$1.5860.1%2260.391.2K
$185.00Aug 218.109.30$8.7013.8%1040.941.4K
$200.00Sep 183.104.20$3.6530.1%180.36191
$180.00Sep 1814.9016.20$15.558.4%160.83275
$190.00Aug 213.504.80$4.1531.3%150.6982
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 180.451.05$0.7580.0%860.1018
$185.00Sep 182.302.80$2.5519.6%460.27197
$185.00Aug 210.100.20$0.1566.7%290.06369
$180.00Sep 181.251.60$1.4324.5%230.171.2K
$190.00Aug 210.502.25$1.38126.8%190.3172

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 23.4%, max 36.6%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1833.9%24.8%36.6%20253
$195.00Aug 21Sep 1829.4%26.7%10.1%2401.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1833.9%24.8%36.6%3674
$195.00Aug 21Sep 1829.4%26.7%10.1%411

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 14 found (best R:R 1.04, avg 8.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.45$2.55$2.4562%1.04$192.45
$195.00$200.00Sep 18$1.85$3.15$1.8548%1.70$196.85
$190.00$195.00Aug 21$2.57$2.43$2.5769%0.95$192.57
$210.00$220.00Sep 18$0.82$9.18$0.8216%11.20$210.82
$195.00$200.00Aug 21$1.15$3.85$1.1539%3.35$196.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$190.00Aug 21$1.90$3.10$1.9062%1.63$193.10
$190.00$185.00Sep 18$1.40$3.60$1.4038%2.57$188.60
$170.00$155.00Sep 18$0.23$14.77$0.235%64.22$169.77
$195.00$190.00Sep 18$2.20$2.80$2.2052%1.27$192.80
$175.00$170.00Sep 18$0.37$4.63$0.3710%12.51$174.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 0.33, avg 0.26)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$2.38$2.38$7.6264%0.31$202.38
$195.00$200.00Aug 21$1.15$1.15$3.8561%0.30$196.15
$210.00$220.00Sep 18$0.82$0.82$9.1884%0.09$210.82
$195.00$200.00Sep 18$1.85$1.85$3.1552%0.59$196.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$1.23$1.23$3.7769%0.33$188.77
$185.00$180.00Sep 18$1.12$1.12$3.8873%0.29$183.88
$180.00$175.00Sep 18$0.68$0.68$4.3283%0.16$179.32
$175.00$170.00Sep 18$0.37$0.37$4.6390%0.08$174.63
$170.00$155.00Sep 18$0.23$0.23$14.7795%0.02$169.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.29, cheapest $2.57)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$3.8033.9%24.8%
$195.00Aug 21Sep 18$3.9229.4%26.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$2.5733.9%24.8%
$195.00Aug 21Sep 18$2.8729.4%26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.52% of stock, avg 6.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Aug 21$1.58$3.28$4.86$190.14$199.862.52%
$190.00Aug 21$4.15$1.38$5.53$184.47$195.532.86%
$185.00Aug 21$8.70$0.15$8.85$176.15$193.854.58%
$195.00Sep 18$5.50$6.15$11.65$183.35$206.656.04%
$190.00Sep 18$7.95$3.95$11.90$178.10$201.906.16%
$180.00Aug 21$13.35$0.05$13.40$166.60$193.406.94%
$200.00Sep 18$3.65$9.90$13.55$186.45$213.557.02%
$185.00Sep 18$11.30$2.55$13.85$171.15$198.857.17%
$180.00Sep 18$15.55$1.43$16.98$163.02$196.988.80%
$175.00Sep 18$20.35$0.75$21.10$153.90$196.1010.93%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 24 found (cheapest 0.30% of stock, avg 2.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$185.00Aug 21$0.43$0.15$0.58$184.42$200.58
$220.00$170.00Sep 18$0.45$0.38$0.83$169.17$220.83
$220.00$175.00Sep 18$0.45$0.75$1.20$173.80$221.20
$210.00$170.00Sep 18$1.27$0.38$1.65$168.35$211.65
$220.00$180.00Sep 18$0.45$1.43$1.88$178.12$221.88
$210.00$175.00Sep 18$1.27$0.75$2.02$172.98$212.02
$200.00$190.00Aug 21$0.43$1.38$1.81$188.19$201.81
$195.00$185.00Aug 21$1.58$0.15$1.73$183.27$196.73
$210.00$180.00Sep 18$1.27$1.43$2.70$177.30$212.70
$195.00$190.00Aug 21$1.58$1.38$2.96$187.04$197.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.14, avg credit $1.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175210/220Sep 18$1.19$8.8174%0.14$173.81$211.19
175/180210/220Sep 18$1.50$8.5067%0.18$178.50$211.50
155/170210/220Sep 18$1.05$13.9578%0.08$168.95$211.05
180/185210/220Sep 18$1.94$8.0657%0.24$183.06$211.94

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 6.46, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.10$4.9029%49.00
$190.00$195.00$200.00Aug 21$1.42$3.5855%2.52
$200.00$210.00$220.00Sep 18$1.56$8.4430%5.41
$190.00$195.00$200.00Sep 18$0.60$4.4026%7.33
$185.00$190.00$195.00Aug 21$1.98$3.0255%1.53
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Aug 21$0.67$4.3355%6.46
$180.00$185.00$190.00Sep 18$0.28$4.7222%16.86
$175.00$180.00$185.00Sep 18$0.44$4.5617%10.36
$170.00$175.00$180.00Sep 18$0.31$4.6911%15.13
$185.00$190.00$195.00Sep 18$0.80$4.2026%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-4.05, 13 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Aug 21-$4.05$0.95
$195.00$200.001:2Sep 18-$1.80$3.20
$190.00$195.001:2Sep 18-$3.05$1.95
$185.00$190.001:2Sep 18-$4.60$0.40
$185.00$190.001:2Aug 21$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Sep 18-$0.31$4.69
$200.00$195.001:2Sep 18-$2.40$2.60
$180.00$175.001:2Sep 18-$0.07$4.93
$195.00$190.001:2Sep 18-$1.75$3.25
$190.00$185.001:2Sep 18-$1.15$3.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.54%, avg 0.92%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$4.900.481.0%2.54%3.55%14308
$200.00Sep 18$3.100.363.6%1.61%5.21%18191
$210.00Sep 18$1.050.168.8%0.54%9.33%1342
$220.00Sep 18$0.250.0714.0%0.13%14.10%3--
$195.00Aug 21$1.100.391.0%0.57%1.59%2261.2K
$200.00Aug 21$0.200.143.6%0.10%3.71%13167

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 779
Total Puts 867
Put/Call Ratio 1.11
Net Difference -88

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,026
Total Puts 6,147
Average Put/Call Ratio 3.04
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