Tour v509
STT
STATE STR CORP
$191.87 -0.61%
$194.08 (+1.15%)🌙
as of 08/18 07:06 PM
(8/17 19:07) ◀
|
Tuesday, August 18, 2026 (7:06pm)
January 2026
|
▶ (8/19 19:05)
◀ 8/18 19:06 ▶

Option Volume

Detail
ℹ
Current (08/18) 613
Calls: 239 (39%)
Puts: 374 (61%)
Prior (08/17) 1,646
Calls: 779 (47%)
Puts: 867 (53%)
Current vs Prior -62.76%
Calls: -69.32% (Calls)
Puts: -56.86% (Puts)
Prior 7-Day Total 9,966
Calls: 3,597 (36%)
Puts: 6,369 (64%)
Prior 7-Day Average 1,423
Calls: 513 (36%)
Puts: 909 (64%)
Current vs Prior 7-Day Avg -56.94%
Calls: -53.49%
Puts: -58.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/18) $419.0K
Calls: $294.8K (70%)
Puts: $124.2K (30%)
Prior (08/17) $1.27M
Calls: $703.7K (55%)
Puts: $569.7K (45%)
Current vs Prior -67.10%
Calls: -58.11%
Puts: -78.20%
Prior 7-Day Total $4.84M
Calls: $2.54M (52%)
Puts: $2.31M (48%)
Prior 7-Day Average $691.8K
Calls: $362.4K (52%)
Puts: $329.4K (48%)
Current vs Prior 7-Day Avg -39.44%
Calls: -18.67%
Puts: -62.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/18) 1.56
Prior (08/17) 1.11
Current vs Prior +40.60%
Prior 7-Day Average 2.75
Current vs Prior 7-Day Avg -43.13%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/18) 6,867
Calls: 4,514 (66%)
Puts: 2,353 (34%)
Prior (08/17) 12,209
Calls: 7,166 (59%)
Puts: 5,043 (41%)
Current vs Prior -43.75%
Prior 7-Day Total 57,178
Calls: 35,107 (61%)
Puts: 22,071 (39%)
Prior 7-Day Average 8,168
Calls: 5,015 (61%)
Puts: 3,153 (39%)
Current vs Prior 7-Day Avg -15.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.54% | 7.35%3.54% | 7.35%
Prior 3.85% | 7.30%3.85% | 7.30%
Current vs Prior -7.92% | +0.61%-7.92% | +0.61%
Prior 7-Day Avg 4.85% | 8.31%4.85% | 8.31%
Current vs 7-Day Avg -26.90% | -11.56%-26.90% | -11.56%
Prior 7-Day Eod 3.85% | 7.30%3.85% | 7.30%
Current vs 7-Day Eod -7.92% | +0.61%-7.92% | +0.61%
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 70% call dollar volume ($294.8K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 63% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
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 2 of results (avg 8.7%, best 7.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.4028.50$27.457.7%60.941.0K
$180.00Aug 2111.6012.80$12.209.8%51.00133
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. 7 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 2111.6012.80$12.209.8%51.00133
$165.00Sep 1826.4028.50$27.457.7%60.941.0K
$185.00Aug 216.808.00$7.4016.2%40.891.4K
$180.00Sep 1813.3015.30$14.3014.0%60.79269
$190.00Aug 212.403.70$3.0542.6%230.66--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 186.407.60$7.0017.1%20.5612

Most actively traded options today. High liquidity = easy entry/exit. 20 active (total vol 236, top 52)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.553.10$2.8319.4%420.31206
$190.00Aug 212.403.70$3.0542.6%230.66--
$195.00Sep 184.305.30$4.8020.8%170.44310
$190.00Sep 186.507.70$7.1016.9%90.57173
$195.00Aug 210.651.15$0.9055.6%70.28--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 180.050.50$0.28160.7%520.04250
$185.00Sep 182.452.95$2.7018.5%440.29236
$175.00Sep 180.651.00$0.8342.2%70.11100
$185.00Aug 210.100.45$0.28125.0%40.10--
$165.00Aug 210.000.40$0.20200.0%20.03--

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 11.2%, max 12.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$190.00Aug 21Sep 1828.1%25.0%12.7%32173
$195.00Aug 21Sep 1830.5%27.8%9.7%24310
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 10 found (best R:R 5.94, avg 6.19)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.30$2.70$2.3057%1.17$192.30
$190.00$195.00Aug 21$2.15$2.85$2.1566%1.33$192.15
$200.00$210.00Sep 18$1.83$8.17$1.8331%4.46$201.83
$195.00$200.00Sep 18$1.97$3.03$1.9744%1.54$196.97
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.72$4.28$0.7230%5.94$184.28
$185.00$180.00Aug 21$0.23$4.77$0.2310%20.74$184.77
$175.00$165.00Sep 18$0.55$9.45$0.5511%17.18$174.45
$190.00$185.00Aug 21$0.85$4.15$0.8534%4.88$189.15
$195.00$185.00Sep 18$4.30$5.70$4.3056%1.33$190.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.30, avg 0.24)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.97$1.97$3.0356%0.65$196.97
$200.00$210.00Sep 18$1.83$1.83$8.1769%0.22$201.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$1.15$1.15$3.8579%0.30$178.85
$190.00$185.00Aug 21$0.85$0.85$4.1566%0.20$189.15
$175.00$165.00Sep 18$0.55$0.55$9.4589%0.06$174.45
$185.00$180.00Aug 21$0.23$0.23$4.7790%0.05$184.77
$185.00$180.00Sep 18$0.72$0.72$4.2870%0.17$184.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $4.05, cheapest $4.05)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$190.00Aug 21Sep 18$4.0528.1%25.0%
PUTS (0)
No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 2.18% of stock, avg 5.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$3.05$1.13$4.18$185.82$194.182.18%
$185.00Aug 21$7.40$0.28$7.68$177.32$192.684.00%
$195.00Sep 18$4.80$7.00$11.80$183.20$206.806.15%
$180.00Aug 21$12.20$0.05$12.25$167.75$192.256.38%
$180.00Sep 18$14.30$1.98$16.28$163.72$196.288.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 11 found (cheapest 0.61% of stock, avg 2.16%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$185.00Aug 21$0.90$0.28$1.18$183.82$196.18
$210.00$175.00Sep 18$1.00$0.83$1.83$173.17$211.83
$195.00$190.00Aug 21$0.90$1.13$2.03$187.97$197.03
$210.00$180.00Sep 18$1.00$1.98$2.98$177.02$212.98
$210.00$185.00Sep 18$1.00$2.70$3.70$181.30$213.70
$200.00$175.00Sep 18$2.83$0.83$3.66$171.34$203.66
$200.00$180.00Sep 18$2.83$1.98$4.81$175.19$204.81
$200.00$185.00Sep 18$2.83$2.70$5.53$179.47$205.53
$195.00$175.00Sep 18$4.80$0.83$5.63$169.37$200.63
$195.00$185.00Sep 18$4.80$2.70$7.50$177.50$202.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.31, avg credit $2.64)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/175200/210Sep 18$2.38$7.6258%0.31$172.62$202.38
175/180200/210Sep 18$2.98$7.0248%0.42$177.02$202.98
180/185200/210Sep 18$2.55$7.4540%0.34$182.45$202.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 10.11, cheapest $0.33)

CALLS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.45$4.5534%10.11
$190.00$195.00$200.00Sep 18$0.33$4.6726%14.15
$185.00$190.00$195.00Aug 21$2.20$2.8061%1.27
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.62$4.3832%7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-1.15, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$180.001:2Sep 18-$1.15$13.85
$180.00$185.001:2Aug 21-$2.60$2.40
$195.00$200.001:2Sep 18-$0.86$4.14
$190.00$195.001:2Sep 18-$2.50$2.50
$180.00$190.001:2Sep 18$0.10$9.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$170.001:2Aug 21-$0.35$9.65
$170.00$165.001:2Aug 21-$0.20$4.80
$185.00$180.001:2Sep 18-$1.26$3.74
$195.00$185.001:2Sep 18$1.60$8.40
$180.00$175.001:2Sep 18$0.32$4.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.24%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$4.300.441.6%2.24%3.87%17310
$200.00Sep 18$2.550.314.2%1.33%5.57%42206
$210.00Sep 18$0.700.149.4%0.36%9.81%1--
$195.00Aug 21$0.650.281.6%0.34%1.97%7--

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 239
Total Puts 374
Put/Call Ratio 1.56
Net Difference -135

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,597
Total Puts 6,369
Average Put/Call Ratio 2.75
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