Tour v526
STT
STATE STR CORP
$187.13 +2.22%
$187.20 (+0.04%)🌙
as of 08/21 07:09 PM
(8/20 19:08) ◀
|
Friday, August 21, 2026 (7:09pm)
January 2026
|
▶ (8/25 19:06)
◀ 8/21 19:09 ▶

Option Volume

Detail
ℹ
Current (08/21) 909
Calls: 470 (52%)
Puts: 439 (48%)
Prior (08/20) 1,168
Calls: 826 (71%)
Puts: 342 (29%)
Current vs Prior -22.17%
Calls: -43.10% (Calls)
Puts: +28.36% (Puts)
Prior 7-Day Total 10,949
Calls: 5,933 (54%)
Puts: 5,016 (46%)
Prior 7-Day Average 1,564
Calls: 847 (54%)
Puts: 716 (46%)
Current vs Prior 7-Day Avg -41.89%
Calls: -44.55%
Puts: -38.74%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $659.5K
Calls: $322.5K (49%)
Puts: $337.0K (51%)
Prior (08/20) $756.2K
Calls: $554.6K (73%)
Puts: $201.6K (27%)
Current vs Prior -12.79%
Calls: -41.85%
Puts: +67.12%
Prior 7-Day Total $5.79M
Calls: $3.87M (67%)
Puts: $1.92M (33%)
Prior 7-Day Average $827.0K
Calls: $552.7K (67%)
Puts: $274.3K (33%)
Current vs Prior 7-Day Avg -20.25%
Calls: -41.64%
Puts: +22.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.93
Prior (08/20) 0.41
Current vs Prior +125.59%
Prior 7-Day Average 1.41
Current vs Prior 7-Day Avg -33.72%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21) 8,987
Calls: 5,855 (65%)
Puts: 3,132 (35%)
Prior (08/20) 11,128
Calls: 6,299 (57%)
Puts: 4,829 (43%)
Current vs Prior -19.24%
Prior 7-Day Total 65,394
Calls: 39,670 (61%)
Puts: 25,724 (39%)
Prior 7-Day Average 9,342
Calls: 5,667 (61%)
Puts: 3,674 (39%)
Current vs Prior 7-Day Avg -3.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)Expiry (08/21) | Next (09/18)
Current 2.88% | 7.19%2.88% | 7.19%
Prior 3.87% | 7.92%3.87% | 7.92%
Current vs Prior +85.85% | +42.70%-25.66% | -9.25%
Prior 7-Day Avg 4.10% | 7.80%4.10% | 7.80%
Current vs 7-Day Avg +75.33% | +44.99%-29.87% | -7.80%
Prior 7-Day Eod 3.87% | 7.92%3.87% | 7.92%
Current vs 7-Day Eod +85.85% | +42.70%-25.66% | -9.25%
Sentiment BEARISHBULLISH

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

P/C ratio rising 126% - increased hedging/bearish positioning. Call-heavy open interest (5,855 calls vs 3,132 puts) suggests bullish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 3 of results (avg 5.7%, best 4.3%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1827.0028.20$27.604.3%60.95240
$150.00Aug 2136.0038.00$37.005.4%30.9384
$160.00Aug 2126.0028.00$27.007.4%40.99601
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. 12 found (avg delta 0.84, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2126.0028.00$27.007.4%40.99601
$160.00Sep 1827.0028.20$27.604.3%60.95240
$165.00Sep 1820.9023.40$22.1511.3%10.941.0K
$150.00Aug 2136.0038.00$37.005.4%30.9384
$170.00Aug 2115.6018.00$16.8014.3%30.87154
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 212.604.60$3.6055.6%100.927
$200.00Sep 1813.5015.10$14.3011.2%80.81--
$190.00Sep 186.407.30$6.8513.1%80.57--

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 442, top 113)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 181.151.50$1.3326.3%1130.18212
$190.00Sep 183.904.50$4.2014.3%860.43350
$185.00Aug 211.102.45$1.7875.8%590.861.3K
$180.00Aug 216.108.00$7.0527.0%520.80130
$185.00Sep 186.207.00$6.6012.1%80.57158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 183.904.50$4.2014.3%240.43282
$180.00Sep 182.052.90$2.4734.4%230.291.2K
$175.00Sep 181.151.45$1.3023.1%130.17109
$190.00Aug 212.604.60$3.6055.6%100.927
$190.00Sep 186.407.30$6.8513.1%80.57--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 1.08, avg 3.78)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Sep 18$2.40$2.60$2.4057%1.08$187.40
$185.00$190.00Aug 21$1.70$3.30$1.7086%1.94$186.70
$190.00$195.00Sep 18$1.75$3.25$1.7543%1.86$191.75
$195.00$200.00Sep 18$1.12$3.88$1.1229%3.46$196.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Sep 18$0.55$4.45$0.5517%8.09$174.45
$185.00$180.00Sep 18$1.73$3.27$1.7343%1.89$183.27
$170.00$165.00Sep 18$0.40$4.60$0.4010%11.50$169.60
$190.00$185.00Sep 18$2.65$2.35$2.6557%0.89$187.35
$180.00$175.00Sep 18$1.17$3.83$1.1729%3.27$178.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.31, avg 0.31)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Sep 18$1.12$1.12$3.8871%0.29$196.12
$190.00$195.00Sep 18$1.75$1.75$3.2557%0.54$191.75
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$1.17$1.17$3.8371%0.31$178.83
$170.00$165.00Sep 18$0.40$0.40$4.6090%0.09$169.60
$185.00$180.00Sep 18$1.73$1.73$3.2757%0.53$183.27
$175.00$170.00Sep 18$0.55$0.55$4.4583%0.12$174.45

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 1.03% of stock, avg 5.43%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$1.78$0.15$1.93$183.07$186.931.03%
$190.00Aug 21$0.08$3.60$3.68$186.32$193.681.97%
$185.00Sep 18$6.60$4.20$10.80$174.20$195.805.77%
$190.00Sep 18$4.20$6.85$11.05$178.95$201.055.90%
$200.00Sep 18$1.33$14.30$15.63$184.37$215.638.35%
$170.00Aug 21$16.80$1.08$17.88$152.12$187.889.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 17 found (cheapest 0.12% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$185.00Aug 21$0.08$0.15$0.23$184.77$190.23
$190.00$170.00Aug 21$0.08$1.08$1.16$168.84$191.16
$200.00$165.00Sep 18$1.33$0.35$1.68$163.32$201.68
$200.00$170.00Sep 18$1.33$0.75$2.08$167.92$202.08
$200.00$175.00Sep 18$1.33$1.30$2.63$172.37$202.63
$195.00$165.00Sep 18$2.45$0.35$2.80$162.20$197.80
$195.00$170.00Sep 18$2.45$0.75$3.20$166.80$198.20
$200.00$180.00Sep 18$1.33$2.47$3.80$176.20$203.80
$195.00$175.00Sep 18$2.45$1.30$3.75$171.25$198.75
$195.00$180.00Sep 18$2.45$2.47$4.92$175.08$199.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.44, avg credit $1.83)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170195/200Sep 18$1.52$3.4860%0.44$168.48$196.52
175/180195/200Sep 18$2.29$2.7142%0.85$177.71$197.29
170/175195/200Sep 18$1.67$3.3353%0.50$173.33$196.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Sep 18$0.65$4.3528%6.69
$190.00$195.00$200.00Sep 18$0.63$4.3724%6.94
$170.00$175.00$180.00Aug 21$0.45$4.558%10.11
$180.00$185.00$190.00Aug 21$3.57$1.4371%0.40
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Sep 18$0.15$4.8512%32.33
$175.00$180.00$185.00Sep 18$0.56$4.4425%7.93
$180.00$185.00$190.00Sep 18$0.92$4.0829%4.43
$170.00$175.00$180.00Sep 18$0.62$4.3818%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 $-6.60, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Aug 21-$6.60$3.40
$175.00$180.001:2Aug 21-$2.40$2.60
$190.00$195.001:2Sep 18-$0.70$4.30
$195.00$200.001:2Sep 18-$0.21$4.79
$185.00$190.001:2Sep 18-$1.80$3.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Sep 18-$1.55$3.45
$185.00$180.001:2Sep 18-$0.74$4.26
$180.00$175.001:2Sep 18-$0.13$4.87
$175.00$170.001:2Sep 18-$0.20$4.80
$185.00$170.001:2Aug 21-$2.01$12.99

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.08%, avg 1.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$3.900.431.5%2.08%3.62%86350
$195.00Sep 18$2.050.294.2%1.10%5.30%8308
$200.00Sep 18$1.150.186.9%0.61%7.49%113212

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 470
Total Puts 439
Put/Call Ratio 0.93
Net Difference 31

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,933
Total Puts 5,016
Average Put/Call Ratio 1.41
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