Tour v526
STT
STATE STR CORP
$185.81 -3.16%
$186.19 (+0.20%)🌙
as of 08/19 07:05 PM
(8/18 19:06) ◀
|
Wednesday, August 19, 2026 (7:05pm)
January 2026
|
▶ (8/20 19:08)
◀ 8/19 19:05 ▶

Option Volume

Detail
ℹ
Current (08/19) 2,256
Calls: 1,609 (71%)
Puts: 647 (29%)
Prior (08/18) 613
Calls: 239 (39%)
Puts: 374 (61%)
Current vs Prior +268.03%
Calls: +573.22% (Calls)
Puts: +72.99% (Puts)
Prior 7-Day Total 10,301
Calls: 3,736 (36%)
Puts: 6,565 (64%)
Prior 7-Day Average 1,471
Calls: 533 (36%)
Puts: 937 (64%)
Current vs Prior 7-Day Avg +53.31%
Calls: +201.47%
Puts: -31.01%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $1.09M
Calls: $885.8K (81%)
Puts: $203.6K (19%)
Prior (08/18) $419.0K
Calls: $294.8K (70%)
Puts: $124.2K (30%)
Current vs Prior +160.03%
Calls: +200.52%
Puts: +63.93%
Prior 7-Day Total $5.07M
Calls: $2.71M (53%)
Puts: $2.36M (47%)
Prior 7-Day Average $724.0K
Calls: $386.5K (53%)
Puts: $337.6K (47%)
Current vs Prior 7-Day Avg +50.47%
Calls: +129.22%
Puts: -39.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.40
Prior (08/18) 1.56
Current vs Prior -74.30%
Prior 7-Day Average 2.72
Current vs Prior 7-Day Avg -85.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 7,807
Calls: 5,092 (65%)
Puts: 2,715 (35%)
Prior (08/18) 6,867
Calls: 4,514 (66%)
Puts: 2,353 (34%)
Current vs Prior +13.69%
Prior 7-Day Total 60,145
Calls: 36,627 (61%)
Puts: 23,518 (39%)
Prior 7-Day Average 8,592
Calls: 5,232 (61%)
Puts: 3,359 (39%)
Current vs Prior 7-Day Avg -9.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.81% | 7.62%3.81% | 7.62%
Prior 3.54% | 7.35%3.54% | 7.35%
Current vs Prior +7.51% | +3.63%+7.51% | +3.63%
Prior 7-Day Avg 4.53% | 8.05%4.53% | 8.05%
Current vs 7-Day Avg -15.83% | -5.42%-15.83% | -5.42%
Prior 7-Day Eod 3.54% | 7.35%3.54% | 7.35%
Current vs 7-Day Eod +7.51% | +3.63%+7.51% | +3.63%
Sentiment BEARISHBEARISH

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 81% of dollar volume in calls ($885.8K) vs puts ($203.6K). Massive premium surge with dollar volume up 160% vs prior. Dollar volume significantly above 7-day average (50% higher). Unusually high activity with volume up 268% vs prior - elevated interest.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 4 of results (avg 7.7%, best 6.0%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1821.2022.50$21.855.9%20.93--
$150.00Aug 2135.1037.70$36.407.1%10.9285
$170.00Sep 1816.6018.10$17.358.6%20.87--
$165.00Aug 2120.1022.00$21.059.0%10.89--
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 0.78, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1821.2022.50$21.855.9%20.93--
$150.00Aug 2135.1037.70$36.407.1%10.9285
$165.00Aug 2120.1022.00$21.059.0%10.89--
$170.00Sep 1816.6018.10$17.358.6%20.87--
$175.00Aug 2110.3012.00$11.1515.2%20.84--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 217.6010.50$9.0532.0%10.901
$190.00Aug 213.205.60$4.4054.5%30.8391
$195.00Sep 1810.3011.80$11.0513.6%10.72--
$190.00Sep 187.108.40$7.7516.8%10.6011

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 1.6K, top 452)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 211.753.60$2.6869.0%3840.551.4K
$195.00Aug 210.000.60$0.30200.0%3780.091.1K
$195.00Sep 182.052.85$2.4532.7%1940.28308
$200.00Sep 181.201.65$1.4231.7%490.19217
$185.00Sep 185.906.90$6.4015.6%140.55152
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.703.40$2.05131.7%4520.45395
$165.00Sep 180.350.80$0.5778.9%370.08292
$180.00Sep 182.753.50$3.1324.0%290.321.2K
$185.00Sep 184.405.20$4.8016.7%260.46--
$170.00Sep 180.751.30$1.0253.9%160.13338

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 57.7%, max 73.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1843.5%25.0%73.9%3981.5K
$180.00Aug 21Sep 1846.9%27.0%73.8%12270
$190.00Aug 21Sep 1833.4%26.6%25.4%22246
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1843.5%25.0%73.9%478395
$180.00Aug 21Sep 1846.9%27.0%73.8%321.2K
$190.00Aug 21Sep 1833.4%26.6%25.4%4102

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 1.13, avg 6.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Aug 21$0.10$4.90$0.1017%49.00$190.10
$190.00$195.00Sep 18$1.50$3.50$1.5041%2.33$191.50
$195.00$200.00Sep 18$1.03$3.97$1.0328%3.85$196.03
$185.00$190.00Sep 18$2.45$2.55$2.4555%1.04$187.45
$185.00$190.00Aug 21$2.28$2.72$2.2855%1.19$187.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$185.00Aug 21$2.35$2.65$2.3583%1.13$187.65
$185.00$180.00Sep 18$1.67$3.33$1.6746%1.99$183.33
$195.00$190.00Sep 18$3.30$1.70$3.3072%0.52$191.70
$175.00$170.00Sep 18$0.71$4.29$0.7120%6.04$174.29
$170.00$165.00Sep 18$0.45$4.55$0.4513%10.11$169.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.39, avg 0.28)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.03$1.03$3.9772%0.26$196.03
$190.00$195.00Sep 18$1.50$1.50$3.5059%0.43$191.50
$190.00$195.00Aug 21$0.10$0.10$4.9083%0.02$190.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$1.40$1.40$3.6068%0.39$178.60
$185.00$180.00Aug 21$1.42$1.42$3.5855%0.40$183.58
$170.00$165.00Sep 18$0.45$0.45$4.5587%0.10$169.55
$175.00$170.00Sep 18$0.71$0.71$4.2980%0.17$174.29
$185.00$180.00Sep 18$1.67$1.67$3.3354%0.50$183.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.24, cheapest $2.75)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$3.7243.5%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$2.7543.5%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.55% of stock, avg 5.60%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$2.68$2.05$4.73$180.27$189.732.55%
$190.00Aug 21$0.40$4.40$4.80$185.20$194.802.58%
$180.00Aug 21$6.35$0.63$6.98$173.02$186.983.76%
$195.00Aug 21$0.30$9.05$9.35$185.65$204.355.03%
$185.00Sep 18$6.40$4.80$11.20$173.80$196.206.03%
$190.00Sep 18$3.95$7.75$11.70$178.30$201.706.30%
$180.00Sep 18$9.85$3.13$12.98$167.02$192.986.99%
$195.00Sep 18$2.45$11.05$13.50$181.50$208.507.27%
$170.00Sep 18$17.35$1.02$18.37$151.63$188.379.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.50% of stock, avg 2.05%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$180.00Aug 21$0.30$0.63$0.93$179.07$195.93
$190.00$180.00Aug 21$0.40$0.63$1.03$178.97$191.03
$200.00$180.00Aug 21$0.30$0.63$0.93$179.07$200.93
$210.00$180.00Aug 21$1.08$0.63$1.71$178.29$211.71
$200.00$165.00Sep 18$1.42$0.57$1.99$163.01$201.99
$200.00$170.00Sep 18$1.42$1.02$2.44$167.56$202.44
$200.00$175.00Sep 18$1.42$1.73$3.15$171.85$203.15
$190.00$185.00Aug 21$0.40$2.05$2.45$182.55$192.45
$195.00$185.00Aug 21$0.30$2.05$2.35$182.65$197.35
$200.00$185.00Aug 21$0.30$2.05$2.35$182.65$202.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.42, avg credit $1.88)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170195/200Sep 18$1.48$3.5259%0.42$168.52$196.48
175/180195/200Sep 18$2.43$2.5739%0.95$177.57$197.43
170/175195/200Sep 18$1.74$3.2651%0.53$173.26$196.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 4.38, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$1.39$3.6166%2.60
$190.00$195.00$200.00Aug 21$0.10$4.9010%49.00
$190.00$195.00$200.00Sep 18$0.47$4.5322%9.64
$185.00$190.00$195.00Sep 18$0.95$4.0526%4.26
$180.00$185.00$190.00Sep 18$1.00$4.0027%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$0.93$4.0765%4.38
$175.00$180.00$185.00Sep 18$0.27$4.7325%17.52
$185.00$190.00$195.00Sep 18$0.35$4.6526%13.29
$165.00$170.00$175.00Sep 18$0.26$4.7413%18.23
$170.00$175.00$180.00Sep 18$0.69$4.3119%6.25

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 $-5.70, 17 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$165.001:2Aug 21-$5.70$9.30
$165.00$175.001:2Aug 21-$1.25$8.75
$170.00$180.001:2Sep 18-$2.35$7.65
$175.00$180.001:2Aug 21-$1.55$3.45
$185.00$190.001:2Sep 18-$1.50$3.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Sep 18-$0.33$4.67
$190.00$185.001:2Sep 18-$1.85$3.15
$175.00$170.001:2Sep 18-$0.31$4.69
$185.00$180.001:2Sep 18-$1.46$3.54
$170.00$165.001:2Sep 18-$0.12$4.88

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.88%, avg 1.21%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$3.500.412.2%1.88%4.14%11168
$195.00Sep 18$2.050.285.0%1.10%6.05%194308
$200.00Sep 18$1.200.197.6%0.65%8.28%49217

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 1,609
Total Puts 647
Put/Call Ratio 0.40
Net Difference 962

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,736
Total Puts 6,565
Average Put/Call Ratio 2.72
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