Tour v366
STT
STATE STR CORP
$182.58 +0.04%
$182.55 (-0.02%)🌙
as of 07/20 07:07 PM
(7/17 19:20) ◀
|
Monday, July 20, 2026 (7:07pm)
January 2026
|
▶ (7/21 19:06)
◀ 7/20 19:07 ▶

Option Volume

Detail
ℹ
Current (07/20) 1,030
Calls: 434 (42%)
Puts: 596 (58%)
Prior (07/17) 889
Calls: 437 (49%)
Puts: 452 (51%)
Current vs Prior +15.86%
Calls: -0.69% (Calls)
Puts: +31.86% (Puts)
Prior 7-Day Total 13,442
Calls: 10,190 (76%)
Puts: 3,252 (24%)
Prior 7-Day Average 1,920
Calls: 1,455 (76%)
Puts: 464 (24%)
Current vs Prior 7-Day Avg -46.36%
Calls: -70.19%
Puts: +28.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/20) $446.9K
Calls: $225.2K (50%)
Puts: $221.7K (50%)
Prior (07/17) $421.5K
Calls: $306.3K (73%)
Puts: $115.2K (27%)
Current vs Prior +6.03%
Calls: -26.46%
Puts: +92.39%
Prior 7-Day Total $7.40M
Calls: $6.38M (86%)
Puts: $1.02M (14%)
Prior 7-Day Average $1.06M
Calls: $911.2K (86%)
Puts: $145.7K (14%)
Current vs Prior 7-Day Avg -57.71%
Calls: -75.28%
Puts: +52.13%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 1.37
Prior (07/17) 1.03
Current vs Prior +32.77%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +160.48%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/20) 3,529
Calls: 1,692 (48%)
Puts: 1,837 (52%)
Prior (07/17) 6,946
Calls: 4,420 (64%)
Puts: 2,526 (36%)
Current vs Prior -49.19%
Prior 7-Day Total 71,686
Calls: 45,231 (63%)
Puts: 26,455 (37%)
Prior 7-Day Average 10,240
Calls: 6,461 (63%)
Puts: 3,779 (37%)
Current vs Prior 7-Day Avg -65.54%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.74% | 11.34%
Prior 9.12% | 11.51%
Current vs Prior -4.25% | -1.47%
Prior 7-Day Avg 7.06% | 10.71%
Current vs 7-Day Avg +23.71% | +5.83%
Prior 7-Day Eod 9.12% | 11.51%
Current vs 7-Day Eod -4.25% | -1.47%
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 59.47% | 19.18%
Calls: 45.15% | 18.14%
Puts: 73.80% | 20.21%
Current vs 7-Day Avg -32.41% | +58.69%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bearish P/C ratio of 1.37 indicates protective positioning. P/C ratio rising 33% - increased hedging/bearish positioning. Declining open interest (down 49%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
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 8.0%, best 7.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 217.908.50$8.207.3%80.5898
$170.00Aug 2114.2015.50$14.858.8%20.79187
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 0.64, highest 0.79)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2114.2015.50$14.858.8%20.79187
$180.00Aug 217.908.50$8.207.3%80.5898
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 219.5011.50$10.5019.0%300.66--
$185.00Aug 217.208.30$7.7514.2%1020.54122

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 637, top 161)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Aug 210.400.55$0.4831.3%1610.07226
$185.00Aug 215.305.90$5.6010.7%1420.46461
$195.00Aug 212.052.45$2.2517.8%130.2455
$190.00Aug 213.404.00$3.7016.2%90.3427
$180.00Aug 217.908.50$8.207.3%80.5898
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 211.902.25$2.0816.8%1110.21164
$185.00Aug 217.208.30$7.7514.2%1020.54122
$175.00Aug 213.104.40$3.7534.7%360.3285
$190.00Aug 219.5011.50$10.5019.0%300.66--
$165.00Aug 211.101.40$1.2524.0%100.14154

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. 12 found (best R:R 14.62, avg 4.22)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.90$9.10$0.9010.11$200.90
$195.00$200.00Aug 21$0.87$4.13$0.874.75$195.87
$190.00$195.00Aug 21$1.45$3.55$1.452.45$191.45
$185.00$190.00Aug 21$1.90$3.10$1.901.63$186.90
$180.00$185.00Aug 21$2.60$2.40$2.600.92$182.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$155.00$150.00Aug 21$0.32$4.68$0.3214.62$154.68
$160.00$155.00Aug 21$0.68$4.32$0.686.35$159.32
$170.00$165.00Aug 21$0.83$4.17$0.835.02$169.17
$175.00$170.00Aug 21$1.67$3.33$1.671.99$173.33
$185.00$175.00Aug 21$4.00$6.00$4.001.50$181.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 1.99, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$180.00Aug 21$6.65$6.65$3.351.99$176.65
$180.00$185.00Aug 21$2.60$2.60$2.401.08$182.60
$185.00$190.00Aug 21$1.90$1.90$3.100.61$186.90
$190.00$195.00Aug 21$1.45$1.45$3.550.41$191.45
$195.00$200.00Aug 21$0.87$0.87$4.130.21$195.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$2.75$2.75$2.251.22$187.25
$185.00$175.00Aug 21$4.00$4.00$6.000.67$181.00
$175.00$170.00Aug 21$1.67$1.67$3.330.50$173.33
$170.00$165.00Aug 21$0.83$0.83$4.170.20$169.17
$160.00$155.00Aug 21$0.68$0.68$4.320.16$159.32

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 7.31% of stock, avg 8.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$5.60$7.75$13.35$171.65$198.357.31%
$190.00Aug 21$3.70$10.50$14.20$175.80$204.207.78%
$170.00Aug 21$14.85$2.08$16.93$153.07$186.939.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 25 found (cheapest 0.54% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$155.00Aug 21$0.48$0.50$0.98$154.02$210.98
$210.00$160.00Aug 21$0.48$1.18$1.66$158.34$211.66
$210.00$165.00Aug 21$0.48$1.25$1.73$163.27$211.73
$200.00$155.00Aug 21$1.38$0.50$1.88$153.12$201.88
$200.00$160.00Aug 21$1.38$1.18$2.56$157.44$202.56
$210.00$170.00Aug 21$0.48$2.08$2.56$167.44$212.56
$200.00$165.00Aug 21$1.38$1.25$2.63$162.37$202.63
$195.00$155.00Aug 21$2.25$0.50$2.75$152.25$197.75
$195.00$160.00Aug 21$2.25$1.18$3.43$156.57$198.43
$200.00$170.00Aug 21$1.38$2.08$3.46$166.54$203.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 5.85, avg credit $3.15)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
170/175180/185Aug 21$4.27$0.735.85$170.73$184.27
155/160170/180Aug 21$7.33$2.672.75$152.67$177.33
185/190195/200Aug 21$3.62$1.382.62$186.38$198.62
170/175185/190Aug 21$3.57$1.432.50$171.43$188.57
150/155170/180Aug 21$6.97$3.032.30$148.03$176.97
165/170180/185Aug 21$3.43$1.572.18$166.57$183.43
155/160180/185Aug 21$3.28$1.721.91$156.72$183.28
170/175190/195Aug 21$3.12$1.881.66$171.88$193.12
150/155180/185Aug 21$2.92$2.081.40$152.08$182.92
165/170185/190Aug 21$2.73$2.271.20$167.27$187.73

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 16.24, cheapest $0.29)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.45$4.5510.11
$190.00$195.00$200.00Aug 21$0.58$4.427.62
$180.00$185.00$190.00Aug 21$0.70$4.306.14
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$145.00$150.00$155.00Aug 21$0.29$4.7116.24
$150.00$155.00$160.00Aug 21$0.36$4.6412.89
$160.00$165.00$170.00Aug 21$0.76$4.245.58
$165.00$170.00$175.00Aug 21$0.84$4.164.95

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-1.55, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$180.001:2Aug 21-$1.55$8.45
$195.00$200.001:2Aug 21-$0.51$4.49
$190.00$195.001:2Aug 21-$0.80$4.20
$185.00$190.001:2Aug 21-$1.80$3.20
$180.00$185.001:2Aug 21-$3.00$2.00
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$140.001:2Aug 21-$0.05$4.95
$150.00$145.001:2Aug 21-$0.12$4.88
$175.00$170.001:2Aug 21-$0.41$4.59
$170.00$165.001:2Aug 21-$0.42$4.58
$165.00$160.001:2Aug 21-$1.11$3.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.90%, avg 1.36%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$5.300.461.3%2.90%4.23%142461
$190.00Aug 21$3.400.344.1%1.86%5.93%927
$195.00Aug 21$2.050.246.8%1.12%7.93%1355
$200.00Aug 21$1.250.169.5%0.68%10.23%1--
$210.00Aug 21$0.400.0715.0%0.22%15.24%161226

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 434
Total Puts 596
Put/Call Ratio 1.37
Net Difference -162

Prior's Put/Call Breakdown

Total Calls 437
Total Puts 452
Put/Call Ratio 1.03
Net Difference -15

Prior 7-Day Put/Call Summary

Total Calls 10,190
Total Puts 3,252
Average Put/Call Ratio 0.53
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