Tour v526
STT
STATE STR CORP
$193.37 -0.13%
$196.00 (+1.36%)🌙
as of 08/27 07:04 PM
(8/26 19:06) ◀
|
Thursday, August 27, 2026 (7:04pm)
January 2026
|
▶ (8/28 19:04)
◀ 8/27 19:04 ▶

Option Volume

Detail
ℹ
Current (08/27) 476
Calls: 274 (58%)
Puts: 202 (42%)
Prior (08/26) 755
Calls: 593 (79%)
Puts: 162 (21%)
Current vs Prior -36.95%
Calls: -53.79% (Calls)
Puts: +24.69% (Puts)
Prior 7-Day Total 8,238
Calls: 5,272 (64%)
Puts: 2,966 (36%)
Prior 7-Day Average 1,176
Calls: 753 (64%)
Puts: 423 (36%)
Current vs Prior 7-Day Avg -59.55%
Calls: -63.62%
Puts: -52.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $275.9K
Calls: $211.6K (77%)
Puts: $64.3K (23%)
Prior (08/26) $503.4K
Calls: $425.4K (85%)
Puts: $78.0K (15%)
Current vs Prior -45.20%
Calls: -50.27%
Puts: -17.55%
Prior 7-Day Total $5.20M
Calls: $3.64M (70%)
Puts: $1.55M (30%)
Prior 7-Day Average $742.4K
Calls: $520.5K (70%)
Puts: $221.9K (30%)
Current vs Prior 7-Day Avg -62.84%
Calls: -59.36%
Puts: -71.02%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.74
Prior (08/26) 0.27
Current vs Prior +169.86%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg +5.75%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/27) 5,624
Calls: 4,307 (77%)
Puts: 1,317 (23%)
Prior (08/26) 4,594
Calls: 3,314 (72%)
Puts: 1,280 (28%)
Current vs Prior +22.42%
Prior 7-Day Total 56,821
Calls: 35,222 (62%)
Puts: 21,599 (38%)
Prior 7-Day Average 8,117
Calls: 5,031 (62%)
Puts: 3,085 (38%)
Current vs Prior 7-Day Avg -30.72%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (10/16)
Current 6.36% | 10.24%
Prior 6.92% | 10.51%
Current vs Prior -8.09% | -2.58%
Prior 7-Day Avg 5.13% | 8.96%
Current vs 7-Day Avg +23.88% | +14.22%
Prior 7-Day Eod 6.92% | 10.51%
Current vs 7-Day Eod -8.09% | -2.58%
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 77% of dollar volume in calls ($211.6K) vs puts ($64.3K). P/C ratio rising 170% - increased hedging/bearish positioning. Call-heavy open interest (4,307 calls vs 1,317 puts) suggests bullish positioning. Rising open interest (up 22%) 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 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 4 of results (avg 7.5%, best 4.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1827.7029.00$28.354.6%21.001.0K
$170.00Sep 1823.3024.90$24.106.6%20.95157
$190.00Sep 186.507.10$6.808.8%260.62351
$195.00Sep 183.904.30$4.109.8%30.45--
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. 5 found (avg delta 0.80, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Sep 1827.7029.00$28.354.6%21.001.0K
$170.00Sep 1823.3024.90$24.106.6%20.95157
$180.00Sep 1814.0015.90$14.9512.7%20.86270
$190.00Sep 186.507.10$6.808.8%260.62351
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 185.205.80$5.5010.9%10.5513

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 159, top 36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Sep 186.507.10$6.808.8%260.62351
$200.00Sep 182.102.40$2.2513.3%220.30451
$210.00Sep 180.500.80$0.6546.2%80.11112
$195.00Sep 183.904.30$4.109.8%30.45--
$165.00Sep 1827.7029.00$28.354.6%21.001.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 180.300.60$0.4566.7%360.07115
$185.00Sep 181.501.85$1.6820.8%280.23294
$180.00Sep 180.801.10$0.9531.6%270.14--
$170.00Sep 180.100.30$0.20100.0%20.04346
$195.00Sep 185.205.80$5.5010.9%10.5513

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 5.85, avg 6.18)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Sep 18$2.70$2.30$2.7062%0.85$192.70
$195.00$200.00Sep 18$1.85$3.15$1.8545%1.70$196.85
$200.00$210.00Sep 18$1.60$8.40$1.6030%5.25$201.60
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Sep 18$0.73$4.27$0.7323%5.85$184.27
$175.00$170.00Sep 18$0.25$4.75$0.257%19.00$174.75
$180.00$175.00Sep 18$0.50$4.50$0.5014%9.00$179.50
$195.00$185.00Sep 18$3.82$6.18$3.8254%1.62$191.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.19, avg 0.22)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Sep 18$1.60$1.60$8.4070%0.19$201.60
$195.00$200.00Sep 18$1.85$1.85$3.1555%0.59$196.85
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Sep 18$0.50$0.50$4.5086%0.11$179.50
$175.00$170.00Sep 18$0.25$0.25$4.7593%0.05$174.75
$185.00$180.00Sep 18$0.73$0.73$4.2777%0.17$184.27

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 4.96% of stock, avg 6.59%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$195.00Sep 18$4.10$5.50$9.60$185.40$204.604.96%
$180.00Sep 18$14.95$0.95$15.90$164.10$195.908.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 0.57% of stock, avg 1.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Sep 18$0.65$0.45$1.10$173.90$211.10
$210.00$180.00Sep 18$0.65$0.95$1.60$178.40$211.60
$210.00$185.00Sep 18$0.65$1.68$2.33$182.67$212.33
$200.00$175.00Sep 18$2.25$0.45$2.70$172.30$202.70
$200.00$180.00Sep 18$2.25$0.95$3.20$176.80$203.20
$200.00$185.00Sep 18$2.25$1.68$3.93$181.07$203.93
$195.00$175.00Sep 18$4.10$0.45$4.55$170.45$199.55
$195.00$180.00Sep 18$4.10$0.95$5.05$174.95$200.05
$195.00$185.00Sep 18$4.10$1.68$5.78$179.22$200.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.23, avg credit $2.09)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
170/175200/210Sep 18$1.85$8.1563%0.23$173.15$201.85
175/180200/210Sep 18$2.10$7.9056%0.27$177.90$202.10
180/185200/210Sep 18$2.33$7.6747%0.30$182.67$202.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 9.00, cheapest $0.23)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$180.00$190.00Sep 18$1.00$9.0033%9.00
$190.00$195.00$200.00Sep 18$0.85$4.1532%4.88
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Sep 18$0.23$4.7716%20.74
$170.00$175.00$180.00Sep 18$0.25$4.7510%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 9 found (best net $-5.80, 4 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Sep 18-$5.80$4.20
$195.00$200.001:2Sep 18-$0.40$4.60
$190.00$195.001:2Sep 18-$1.40$3.60
$180.00$190.001:2Sep 18$1.35$8.65
$200.00$210.001:2Sep 18$0.95$9.05
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$185.00$180.001:2Sep 18-$0.22$4.78
$195.00$185.001:2Sep 18$2.14$7.86
$180.00$175.001:2Sep 18$0.05$4.95
$175.00$170.001:2Sep 18$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.02%, avg 1.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$3.900.450.8%2.02%2.86%3--
$200.00Sep 18$2.100.303.4%1.09%4.51%22451
$210.00Sep 18$0.500.118.6%0.26%8.86%8112

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 274
Total Puts 202
Put/Call Ratio 0.74
Net Difference 72

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 5,272
Total Puts 2,966
Average Put/Call Ratio 0.70
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