Tour v526
STT
STATE STR CORP
$192.95 +1.06%
$195.00 (+1.06%)🌙
as of 08/25 07:06 PM
(8/21 19:09) ◀
|
Tuesday, August 25, 2026 (7:06pm)
January 2026
|
▶ (8/26 19:06)
◀ 8/25 19:06 ▶

Option Volume

Detail
ℹ
Current (08/25) 891
Calls: 756 (85%)
Puts: 135 (15%)
Prior (08/21) 909
Calls: 470 (52%)
Puts: 439 (48%)
Current vs Prior -1.98%
Calls: +60.85% (Calls)
Puts: -69.25% (Puts)
Prior 7-Day Total 10,102
Calls: 5,441 (54%)
Puts: 4,661 (46%)
Prior 7-Day Average 1,443
Calls: 777 (54%)
Puts: 665 (46%)
Current vs Prior 7-Day Avg -38.26%
Calls: -2.74%
Puts: -79.73%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/25) $496.1K
Calls: $456.7K (92%)
Puts: $39.4K (8%)
Prior (08/21) $659.5K
Calls: $322.5K (49%)
Puts: $337.0K (51%)
Current vs Prior -24.78%
Calls: +41.60%
Puts: -88.30%
Prior 7-Day Total $5.72M
Calls: $3.57M (62%)
Puts: $2.15M (38%)
Prior 7-Day Average $817.0K
Calls: $509.7K (62%)
Puts: $307.3K (38%)
Current vs Prior 7-Day Avg -39.27%
Calls: -10.40%
Puts: -87.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/25) 0.18
Prior (08/21) 0.93
Current vs Prior -80.88%
Prior 7-Day Average 1.42
Current vs Prior 7-Day Avg -87.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/25) 5,229
Calls: 2,982 (57%)
Puts: 2,247 (43%)
Prior (08/21) 8,987
Calls: 5,855 (65%)
Puts: 3,132 (35%)
Current vs Prior -41.82%
Prior 7-Day Total 66,033
Calls: 40,689 (62%)
Puts: 25,344 (38%)
Prior 7-Day Average 9,433
Calls: 5,812 (62%)
Puts: 3,620 (38%)
Current vs Prior 7-Day Avg -44.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.76% | 10.75%
Prior 7.19% | 11.30%
Current vs Prior -5.90% | -4.85%
Prior 7-Day Avg 4.43% | 8.23%
Current vs 7-Day Avg +52.84% | +30.73%
Prior 7-Day Eod 7.19% | 11.30%
Current vs 7-Day Eod -5.90% | -4.85%
Sentiment BULLISH

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 92% of dollar volume in calls ($456.7K) vs puts ($39.4K). Extreme bullish P/C ratio of 0.18 - heavy call buying (756 calls vs 135 puts). P/C ratio dropping 81% - sentiment shifting bullish. Declining open interest (down 42%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
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 9.8%, best 9.7%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.6029.30$27.959.7%30.971.0K
$190.00Sep 186.707.40$7.059.9%2020.60368
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. 3 found (avg delta 0.78, highest 0.97)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1826.6029.30$27.959.7%30.971.0K
$185.00Sep 189.8011.80$10.8018.5%100.75165
$190.00Sep 186.707.40$7.059.9%2020.60368
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 560, top 221)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.052.95$2.5036.0%2210.31336
$190.00Sep 186.707.40$7.059.9%2020.60368
$195.00Sep 184.105.00$4.5519.8%690.46327
$210.00Sep 180.401.00$0.7085.7%160.11107
$185.00Sep 189.8011.80$10.8018.5%100.75165
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.001.45$0.73198.6%230.121.2K
$185.00Sep 181.602.25$1.9333.7%50.25291
$140.00Sep 180.000.35$0.18194.4%30.02--
$145.00Sep 180.000.40$0.20200.0%30.02--
$190.00Sep 183.305.00$4.1541.0%30.4012

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. 7 found (best R:R 1.00, avg 8.49)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.50$2.50$2.5060%1.00$192.50
$195.00$200.00Sep 18$2.05$2.95$2.0546%1.44$197.05
$200.00$210.00Sep 18$1.80$8.20$1.8031%4.56$201.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Sep 18$0.15$4.85$0.157%32.33$174.85
$180.00$175.00Sep 18$0.30$4.70$0.3012%15.67$179.70
$185.00$180.00Sep 18$1.20$3.80$1.2025%3.17$183.80
$190.00$185.00Sep 18$2.22$2.78$2.2240%1.25$187.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.80, avg 0.35)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$1.80$1.80$8.2069%0.22$201.80
$195.00$200.00Sep 18$2.05$2.05$2.9554%0.69$197.05
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$185.00Sep 18$2.22$2.22$2.7860%0.80$187.78
$185.00$180.00Sep 18$1.20$1.20$3.8075%0.32$183.80
$180.00$175.00Sep 18$0.30$0.30$4.7088%0.06$179.70
$175.00$170.00Sep 18$0.15$0.15$4.8593%0.03$174.85

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. 2 found (cheapest 5.80% of stock, avg 6.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$7.05$4.15$11.20$178.80$201.205.80%
$185.00Sep 18$10.80$1.93$12.73$172.27$197.736.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 12 found (cheapest 0.59% of stock, avg 2.28%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Sep 18$0.70$0.43$1.13$173.87$211.13
$210.00$180.00Sep 18$0.70$0.73$1.43$178.57$211.43
$210.00$185.00Sep 18$0.70$1.93$2.63$182.37$212.63
$200.00$175.00Sep 18$2.50$0.43$2.93$172.07$202.93
$200.00$180.00Sep 18$2.50$0.73$3.23$176.77$203.23
$200.00$185.00Sep 18$2.50$1.93$4.43$180.57$204.43
$210.00$190.00Sep 18$0.70$4.15$4.85$185.15$214.85
$200.00$190.00Sep 18$2.50$4.15$6.65$183.35$206.65
$195.00$180.00Sep 18$4.55$0.73$5.28$174.72$200.28
$195.00$175.00Sep 18$4.55$0.43$4.98$170.02$199.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.24, avg credit $2.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175200/210Sep 18$1.95$8.0562%0.24$173.05$201.95
175/180200/210Sep 18$2.10$7.9057%0.27$177.90$202.10
180/185200/210Sep 18$3.00$7.0044%0.43$182.00$203.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 10.11, cheapest $0.15)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.45$4.5529%10.11
$185.00$190.00$195.00Sep 18$1.25$3.7530%3.00
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Sep 18$0.15$4.858%32.33
$180.00$185.00$190.00Sep 18$1.02$3.9828%3.90
$175.00$180.00$185.00Sep 18$0.90$4.1018%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.45, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Sep 18-$0.45$4.55
$190.00$195.001:2Sep 18-$2.05$2.95
$185.00$190.001:2Sep 18-$3.30$1.70
$165.00$185.001:2Sep 18$6.35$13.65
$200.00$210.001:2Sep 18$1.10$8.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$145.001:2Sep 18-$0.12$24.88
$180.00$175.001:2Sep 18-$0.13$4.87
$175.00$170.001:2Sep 18-$0.13$4.87
$145.00$140.001:2Sep 18-$0.16$4.84
$190.00$185.001:2Sep 18$0.29$4.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.12%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$4.100.461.1%2.12%3.19%69327
$200.00Sep 18$2.050.313.6%1.06%4.72%221336
$210.00Sep 18$0.400.118.8%0.21%9.04%16107

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 756
Total Puts 135
Put/Call Ratio 0.18
Net Difference 621

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,441
Total Puts 4,661
Average Put/Call Ratio 1.42
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