Tour v526
STT
STATE STR CORP
$183.07 -1.47%
$182.27 (-0.44%)🌙
as of 08/20 07:08 PM
(8/19 19:05) ◀
|
Thursday, August 20, 2026 (7:08pm)
January 2026
|
▶ (8/21 19:09)
◀ 8/20 19:08 ▶

Option Volume

Detail
ℹ
Current (08/20) 1,168
Calls: 826 (71%)
Puts: 342 (29%)
Prior (08/19) 2,256
Calls: 1,609 (71%)
Puts: 647 (29%)
Current vs Prior -48.23%
Calls: -48.66% (Calls)
Puts: -47.14% (Puts)
Prior 7-Day Total 11,825
Calls: 5,224 (44%)
Puts: 6,601 (56%)
Prior 7-Day Average 1,689
Calls: 746 (44%)
Puts: 943 (56%)
Current vs Prior 7-Day Avg -30.86%
Calls: +10.68%
Puts: -63.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $756.2K
Calls: $554.6K (73%)
Puts: $201.6K (27%)
Prior (08/19) $1.09M
Calls: $885.8K (81%)
Puts: $203.6K (19%)
Current vs Prior -30.58%
Calls: -37.39%
Puts: -0.96%
Prior 7-Day Total $5.49M
Calls: $3.41M (62%)
Puts: $2.08M (38%)
Prior 7-Day Average $784.5K
Calls: $487.0K (62%)
Puts: $297.5K (38%)
Current vs Prior 7-Day Avg -3.60%
Calls: +13.88%
Puts: -32.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.41
Prior (08/19) 0.40
Current vs Prior +2.97%
Prior 7-Day Average 2.06
Current vs Prior 7-Day Avg -79.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 11,128
Calls: 6,299 (57%)
Puts: 4,829 (43%)
Prior (08/19) 7,807
Calls: 5,092 (65%)
Puts: 2,715 (35%)
Current vs Prior +42.54%
Prior 7-Day Total 62,296
Calls: 37,831 (61%)
Puts: 24,465 (39%)
Prior 7-Day Average 8,899
Calls: 5,404 (61%)
Puts: 3,495 (39%)
Current vs Prior 7-Day Avg +25.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 3.87% | 7.92%3.87% | 7.92%
Prior 3.81% | 7.62%3.81% | 7.62%
Current vs Prior +1.50% | +4.01%+1.50% | +4.01%
Prior 7-Day Avg 4.29% | 7.89%4.29% | 7.89%
Current vs 7-Day Avg -9.79% | +0.36%-9.79% | +0.36%
Prior 7-Day Eod 3.81% | 7.62%3.81% | 7.62%
Current vs 7-Day Eod +1.50% | +4.01%+1.50% | +4.01%
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

Moderately bullish flow with 73% call dollar volume ($554.6K). Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.41 - heavy call buying (826 calls vs 342 puts). Rising open interest (up 43%) indicates new positions being established.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 1 of results (avg 9.0%, best 9.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2127.6030.20$28.909.0%20.9431
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. 8 found (avg delta 0.79, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 217.3010.10$8.7032.2%130.95296
$155.00Aug 2127.6030.20$28.909.0%20.9431
$165.00Sep 1819.0021.30$20.1511.4%30.931.0K
$180.00Aug 213.105.50$4.3055.8%30.79131
$180.00Sep 187.109.60$8.3529.9%10.62--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 214.907.80$6.3545.7%10.9191
$185.00Aug 211.154.40$2.78116.9%230.70839
$185.00Sep 185.706.60$6.1514.6%110.53273

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 764, top 284)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 210.101.35$0.73171.2%2840.301.4K
$190.00Sep 182.503.70$3.1038.7%2360.34171
$200.00Sep 180.801.70$1.2572.0%230.16217
$175.00Aug 217.3010.10$8.7032.2%130.95296
$185.00Sep 184.505.90$5.2026.9%100.48157
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 183.204.20$3.7027.0%430.381.2K
$170.00Aug 210.000.10$0.05200.0%360.02244
$175.00Aug 210.000.30$0.15200.0%360.06292
$185.00Aug 211.154.40$2.78116.9%230.70839
$185.00Sep 185.706.60$6.1514.6%110.53273

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 55.4%, max 64.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1842.5%25.8%64.4%4131
$185.00Aug 21Sep 1841.9%28.6%46.4%2941.5K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$180.00Aug 21Sep 1842.5%25.8%64.4%521.2K
$185.00Aug 21Sep 1841.9%28.6%46.4%341.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 11 found (best R:R 5.10, avg 9.32)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$0.82$4.18$0.8234%5.10$190.82
$185.00$190.00Aug 21$0.50$4.50$0.5030%9.00$185.50
$190.00$200.00Aug 21$0.18$9.82$0.189%54.56$190.18
$185.00$190.00Sep 18$2.10$2.90$2.1048%1.38$187.10
$195.00$200.00Sep 18$1.03$3.97$1.0325%3.85$196.03
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Aug 21$0.35$4.65$0.3522%13.29$179.65
$185.00$180.00Aug 21$2.28$2.72$2.2870%1.19$182.72
$185.00$180.00Sep 18$2.45$2.55$2.4553%1.04$182.55
$180.00$175.00Sep 18$1.72$3.28$1.7238%1.91$178.28
$175.00$155.00Sep 18$1.73$18.27$1.7324%10.56$173.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.09, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.03$1.03$3.9775%0.26$196.03
$185.00$190.00Sep 18$2.10$2.10$2.9052%0.72$187.10
$190.00$200.00Aug 21$0.18$0.18$9.8291%0.02$190.18
$185.00$190.00Aug 21$0.50$0.50$4.5070%0.11$185.50
$190.00$195.00Sep 18$0.82$0.82$4.1866%0.20$190.82
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$155.00Sep 18$1.73$1.73$18.2776%0.09$173.27
$180.00$175.00Sep 18$1.72$1.72$3.2862%0.52$178.28
$180.00$175.00Aug 21$0.35$0.35$4.6578%0.08$179.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.92, cheapest $3.37)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$4.4741.9%28.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$185.00Aug 21Sep 18$3.3741.9%28.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.92% of stock, avg 4.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$0.73$2.78$3.51$181.49$188.511.92%
$180.00Aug 21$4.30$0.50$4.80$175.20$184.802.62%
$190.00Aug 21$0.23$6.35$6.58$183.42$196.583.59%
$175.00Aug 21$8.70$0.15$8.85$166.15$183.854.83%
$185.00Sep 18$5.20$6.15$11.35$173.65$196.356.20%
$180.00Sep 18$8.35$3.70$12.05$167.95$192.056.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.21% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$175.00Aug 21$0.23$0.15$0.38$174.62$190.38
$190.00$180.00Aug 21$0.23$0.50$0.73$179.27$190.73
$185.00$175.00Aug 21$0.73$0.15$0.88$174.12$185.88
$185.00$180.00Aug 21$0.73$0.50$1.23$178.77$186.23
$200.00$175.00Sep 18$1.25$1.98$3.23$171.77$203.23
$195.00$175.00Sep 18$2.28$1.98$4.26$170.74$199.26
$190.00$175.00Sep 18$3.10$1.98$5.08$169.92$195.08
$200.00$180.00Sep 18$1.25$3.70$4.95$175.05$204.95
$195.00$180.00Sep 18$2.28$3.70$5.98$174.02$200.98
$190.00$180.00Sep 18$3.10$3.70$6.80$173.20$196.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.20, avg credit $1.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
175/180185/190Aug 21$0.85$4.1548%0.20$179.15$185.85
175/180190/200Aug 21$0.53$9.4768%0.06$179.47$190.53
155/175195/200Sep 18$2.76$17.2450%0.16$172.24$197.76
155/175190/195Sep 18$2.55$17.4541%0.15$172.45$192.55

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 5.02, cheapest $0.25)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Aug 21$0.83$4.1765%5.02
$180.00$185.00$190.00Sep 18$1.05$3.9528%3.76
$180.00$185.00$190.00Aug 21$3.07$1.9369%0.63
$185.00$190.00$195.00Sep 18$1.28$3.7222%2.91
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Aug 21$1.29$3.7168%2.88
$170.00$175.00$180.00Aug 21$0.25$4.7520%19.00
$175.00$180.00$185.00Aug 21$1.93$3.0764%1.59
$175.00$180.00$185.00Sep 18$0.73$4.2728%5.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.26, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$190.001:2Sep 18-$1.00$4.00
$180.00$185.001:2Sep 18-$2.05$2.95
$195.00$200.001:2Sep 18-$0.22$4.78
$190.00$195.001:2Sep 18-$1.46$3.54
$155.00$175.001:2Aug 21$11.50$8.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Sep 18-$0.26$4.74
$185.00$180.001:2Sep 18-$1.25$3.75
$190.00$185.001:2Aug 21$0.79$4.21
$185.00$180.001:2Aug 21$1.78$3.22
$180.00$175.001:2Aug 21$0.20$4.80

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.46%, avg 1.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$4.500.481.1%2.46%3.51%10157
$190.00Sep 18$2.500.343.8%1.37%5.15%236171
$195.00Sep 18$1.550.256.5%0.85%7.36%4307
$200.00Sep 18$0.800.169.2%0.44%9.68%23217
$185.00Aug 21$0.100.301.1%0.05%1.11%2841.4K

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 826
Total Puts 342
Put/Call Ratio 0.41
Net Difference 484

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,224
Total Puts 6,601
Average Put/Call Ratio 2.06
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