Tour v526
STT
STATE STR CORP
$193.62 +0.35%
$192.10 (-0.79%)🌙
as of 08/26 07:06 PM
(8/25 19:06) ◀
|
Wednesday, August 26, 2026 (7:06pm)
January 2026
|
▶
◀ 8/26 19:06

Option Volume

Detail
ℹ
Current (08/26) 755
Calls: 593 (79%)
Puts: 162 (21%)
Prior (08/25) 891
Calls: 756 (85%)
Puts: 135 (15%)
Current vs Prior -15.26%
Calls: -21.56% (Calls)
Puts: +20.00% (Puts)
Prior 7-Day Total 8,920
Calls: 4,855 (54%)
Puts: 4,065 (46%)
Prior 7-Day Average 1,274
Calls: 693 (54%)
Puts: 580 (46%)
Current vs Prior 7-Day Avg -40.75%
Calls: -14.50%
Puts: -72.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/26) $503.4K
Calls: $425.4K (85%)
Puts: $78.0K (15%)
Prior (08/25) $496.1K
Calls: $456.7K (92%)
Puts: $39.4K (8%)
Current vs Prior +1.47%
Calls: -6.85%
Puts: +97.90%
Prior 7-Day Total $5.24M
Calls: $3.40M (65%)
Puts: $1.84M (35%)
Prior 7-Day Average $748.1K
Calls: $485.5K (65%)
Puts: $262.6K (35%)
Current vs Prior 7-Day Avg -32.71%
Calls: -12.39%
Puts: -70.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/26) 0.27
Prior (08/25) 0.18
Current vs Prior +52.98%
Prior 7-Day Average 1.37
Current vs Prior 7-Day Avg -80.09%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/26) 4,594
Calls: 3,314 (72%)
Puts: 1,280 (28%)
Prior (08/25) 5,229
Calls: 2,982 (57%)
Puts: 2,247 (43%)
Current vs Prior -12.14%
Prior 7-Day Total 61,119
Calls: 36,103 (59%)
Puts: 25,016 (41%)
Prior 7-Day Average 8,731
Calls: 5,157 (59%)
Puts: 3,573 (41%)
Current vs Prior 7-Day Avg -47.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.92% | 10.51%
Prior 6.76% | 10.75%
Current vs Prior +2.33% | -2.27%
Prior 7-Day Avg 4.75% | 8.57%
Current vs 7-Day Avg +45.65% | +22.69%
Prior 7-Day Eod 6.76% | 10.75%
Current vs 7-Day Eod +2.33% | -2.27%
Sentiment BEARISH

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 85% of dollar volume in calls ($425.4K) vs puts ($78.0K). Extreme bullish P/C ratio of 0.27 - heavy call buying (593 calls vs 162 puts). P/C ratio rising 53% - increased hedging/bearish positioning. Call-heavy open interest (3,314 calls vs 1,280 puts) suggests bullish positioning.

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 3 of results (avg 8.6%, best 7.0%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1823.3025.00$24.157.0%10.95157
$180.00Sep 1814.2015.60$14.909.4%210.86275
$190.00Sep 187.107.80$7.459.4%230.62342
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. 4 found (avg delta 0.80, highest 0.95)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1823.3025.00$24.157.0%10.95157
$180.00Sep 1814.2015.60$14.909.4%210.86275
$185.00Sep 1810.6012.20$11.4014.0%70.77--
$190.00Sep 187.107.80$7.459.4%230.62342
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 167, top 32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Sep 182.402.80$2.6015.4%320.32428
$190.00Sep 187.107.80$7.459.4%230.62342
$180.00Sep 1814.2015.60$14.909.4%210.86275
$195.00Sep 184.305.00$4.6515.1%210.46275
$185.00Sep 1810.6012.20$11.4014.0%70.77--
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 180.751.30$1.0253.9%260.14--
$185.00Sep 181.501.90$1.7023.5%260.23294
$190.00Sep 183.003.40$3.2012.5%40.3814
$170.00Sep 180.100.55$0.33136.4%30.05--

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. 6 found (best R:R 6.35, avg 4.80)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.80$2.20$2.8062%0.79$192.80
$195.00$200.00Sep 18$2.05$2.95$2.0546%1.44$197.05
$200.00$210.00Sep 18$1.85$8.15$1.8532%4.41$201.85
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.68$4.32$0.6823%6.35$184.32
$190.00$185.00Sep 18$1.50$3.50$1.5038%2.33$188.50
$180.00$170.00Sep 18$0.69$9.31$0.6914%13.49$179.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.23, avg 0.32)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$1.85$1.85$8.1568%0.23$201.85
$195.00$200.00Sep 18$2.05$2.05$2.9554%0.69$197.05
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$170.00Sep 18$0.69$0.69$9.3186%0.07$179.31
$190.00$185.00Sep 18$1.50$1.50$3.5062%0.43$188.50
$185.00$180.00Sep 18$0.68$0.68$4.3277%0.16$184.32

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. 3 found (cheapest 5.50% of stock, avg 6.83%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Sep 18$7.45$3.20$10.65$179.35$200.655.50%
$185.00Sep 18$11.40$1.70$13.10$171.90$198.106.77%
$180.00Sep 18$14.90$1.02$15.92$164.08$195.928.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.91% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$180.00Sep 18$0.75$1.02$1.77$178.23$211.77
$210.00$185.00Sep 18$0.75$1.70$2.45$182.55$212.45
$200.00$180.00Sep 18$2.60$1.02$3.62$176.38$203.62
$200.00$185.00Sep 18$2.60$1.70$4.30$180.70$204.30
$210.00$190.00Sep 18$0.75$3.20$3.95$186.05$213.95
$200.00$190.00Sep 18$2.60$3.20$5.80$184.20$205.80
$195.00$185.00Sep 18$4.65$1.70$6.35$178.65$201.35
$195.00$180.00Sep 18$4.65$1.02$5.67$174.33$200.67
$195.00$190.00Sep 18$4.65$3.20$7.85$182.15$202.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.34, avg credit $2.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/180200/210Sep 18$2.54$7.4654%0.34$177.46$202.54
180/185200/210Sep 18$2.53$7.4745%0.34$182.47$202.53

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 5.67, cheapest $0.75)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$190.00$195.00$200.00Sep 18$0.75$4.2531%5.67
$185.00$190.00$195.00Sep 18$1.15$3.8531%3.35
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Sep 18$0.82$4.1823%5.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-5.65, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 18-$5.65$4.35
$195.00$200.001:2Sep 18-$0.55$4.45
$190.00$195.001:2Sep 18-$1.85$3.15
$185.00$190.001:2Sep 18-$3.50$1.50
$200.00$210.001:2Sep 18$1.10$8.90
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Sep 18-$0.20$4.80
$185.00$180.001:2Sep 18-$0.34$4.66
$180.00$170.001:2Sep 18$0.36$9.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.22%, avg 1.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$4.300.460.7%2.22%2.93%21275
$200.00Sep 18$2.400.323.3%1.24%4.53%32428
$210.00Sep 18$0.550.128.5%0.28%8.74%3109

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 593
Total Puts 162
Put/Call Ratio 0.27
Net Difference 431

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,855
Total Puts 4,065
Average Put/Call Ratio 1.37
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