Tour v381
STT
STATE STR CORP
$183.30 +0.39%
$181.65 (-0.90%)🌙
as of 07/21 07:06 PM
(7/20 19:07) ◀
|
Tuesday, July 21, 2026 (7:06pm)
January 2026
|
▶ (7/22 20:58)
◀ 7/21 19:06 ▶

Option Volume

Detail
ℹ
Current (07/21) 826
Calls: 210 (25%)
Puts: 616 (75%)
Prior (07/20) 1,030
Calls: 434 (42%)
Puts: 596 (58%)
Current vs Prior -19.81%
Calls: -51.61% (Calls)
Puts: +3.36% (Puts)
Prior 7-Day Total 12,808
Calls: 9,435 (74%)
Puts: 3,373 (26%)
Prior 7-Day Average 1,829
Calls: 1,347 (74%)
Puts: 481 (26%)
Current vs Prior 7-Day Avg -54.86%
Calls: -84.42%
Puts: +27.84%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/21) $560.6K
Calls: $288.1K (51%)
Puts: $272.5K (49%)
Prior (07/20) $446.9K
Calls: $225.2K (50%)
Puts: $221.7K (50%)
Current vs Prior +25.43%
Calls: +27.90%
Puts: +22.92%
Prior 7-Day Total $6.52M
Calls: $5.47M (84%)
Puts: $1.04M (16%)
Prior 7-Day Average $930.8K
Calls: $781.6K (84%)
Puts: $149.2K (16%)
Current vs Prior 7-Day Avg -39.77%
Calls: -63.14%
Puts: +82.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 2.93
Prior (07/20) 1.37
Current vs Prior +113.60%
Prior 7-Day Average 0.67
Current vs Prior 7-Day Avg +340.22%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/21) 3,464
Calls: 2,444 (71%)
Puts: 1,020 (29%)
Prior (07/20) 3,529
Calls: 1,692 (48%)
Puts: 1,837 (52%)
Current vs Prior -1.84%
Prior 7-Day Total 70,867
Calls: 43,258 (61%)
Puts: 27,609 (39%)
Prior 7-Day Average 10,123
Calls: 6,179 (61%)
Puts: 3,944 (39%)
Current vs Prior 7-Day Avg -65.78%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.29% | 10.72%
Prior 8.74% | 11.34%
Current vs Prior -5.08% | -5.45%
Prior 7-Day Avg 7.16% | 10.70%
Current vs 7-Day Avg +15.89% | +0.16%
Prior 7-Day Eod 8.74% | 11.34%
Current vs 7-Day Eod -5.08% | -5.45%
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 53.82% | 21.33%
Calls: 45.18% | 19.95%
Puts: 62.47% | 22.72%
Current vs 7-Day Avg -25.31% | +42.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bearish P/C ratio of 2.93 - heavy put buying. P/C ratio rising 114% - increased hedging/bearish positioning. Call-heavy open interest (2,444 calls vs 1,020 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 8 of results (avg 6.6%, best 3.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 218.308.60$8.453.6%50.60101
$185.00Aug 215.505.80$5.655.3%120.48455
$155.00Aug 2128.7031.00$29.857.7%10.9637
$190.00Aug 213.503.80$3.658.2%70.36--
$165.00Aug 2119.4021.30$20.359.3%10.88--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 216.606.90$6.754.4%30.52--
$190.00Aug 219.5010.00$9.755.1%360.6432
$175.00Aug 212.702.95$2.838.8%160.28118

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. 8 found (avg delta 0.76, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2128.7031.00$29.857.7%10.9637
$160.00Aug 2123.3025.90$24.6010.6%40.92--
$165.00Aug 2119.4021.30$20.359.3%10.88--
$170.00Aug 2115.1017.00$16.0511.8%30.82186
$175.00Aug 2111.6013.00$12.3011.4%10.72317
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 219.5010.00$9.755.1%360.6432
$185.00Aug 216.606.90$6.754.4%30.52--

Most actively traded options today. High liquidity = easy entry/exit. 16 active (total vol 200, top 82)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Aug 212.102.40$2.2513.3%190.25--
$185.00Aug 215.505.80$5.655.3%120.48455
$190.00Aug 213.503.80$3.658.2%70.36--
$180.00Aug 218.308.60$8.453.6%50.60101
$160.00Aug 2123.3025.90$24.6010.6%40.92--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 211.551.80$1.6814.9%820.18269
$190.00Aug 219.5010.00$9.755.1%360.6432
$175.00Aug 212.702.95$2.838.8%160.28118
$165.00Aug 210.951.30$1.1331.0%50.12159
$185.00Aug 216.606.90$6.754.4%30.52--

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. 8 found (best R:R 8.09, avg 2.67)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$1.30$3.70$1.302.85$196.30
$190.00$195.00Aug 21$1.40$3.60$1.402.57$191.40
$185.00$190.00Aug 21$2.00$3.00$2.001.50$187.00
$180.00$185.00Aug 21$2.80$2.20$2.800.79$182.80
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.55$4.45$0.558.09$169.45
$175.00$170.00Aug 21$1.15$3.85$1.153.35$173.85
$185.00$175.00Aug 21$3.92$6.08$3.921.55$181.08
$190.00$185.00Aug 21$3.00$2.00$3.000.67$187.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 6.14, avg 1.95)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Aug 21$4.30$4.30$0.706.14$169.30
$160.00$165.00Aug 21$4.25$4.25$0.755.67$164.25
$175.00$180.00Aug 21$3.85$3.85$1.153.35$178.85
$170.00$175.00Aug 21$3.75$3.75$1.253.00$173.75
$180.00$185.00Aug 21$2.80$2.80$2.201.27$182.80
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$3.00$3.00$2.001.50$187.00
$185.00$175.00Aug 21$3.92$3.92$6.080.64$181.08
$175.00$170.00Aug 21$1.15$1.15$3.850.30$173.85
$170.00$165.00Aug 21$0.55$0.55$4.450.12$169.45

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. 5 found (cheapest 6.76% of stock, avg 8.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$5.65$6.75$12.40$172.60$197.406.76%
$190.00Aug 21$3.65$9.75$13.40$176.60$203.407.31%
$175.00Aug 21$12.30$2.83$15.13$159.87$190.138.25%
$170.00Aug 21$16.05$1.68$17.73$152.27$187.739.67%
$165.00Aug 21$20.35$1.13$21.48$143.52$186.4811.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.13% of stock, avg 2.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Aug 21$0.95$1.13$2.08$162.92$202.08
$210.00$165.00Aug 21$0.98$1.13$2.11$162.89$212.11
$200.00$170.00Aug 21$0.95$1.68$2.63$167.37$202.63
$210.00$170.00Aug 21$0.98$1.68$2.66$167.34$212.66
$195.00$165.00Aug 21$2.25$1.13$3.38$161.62$198.38
$200.00$175.00Aug 21$0.95$2.83$3.78$171.22$203.78
$210.00$175.00Aug 21$0.98$2.83$3.81$171.19$213.81
$195.00$170.00Aug 21$2.25$1.68$3.93$166.07$198.93
$190.00$165.00Aug 21$3.65$1.13$4.78$160.22$194.78
$195.00$175.00Aug 21$2.25$2.83$5.08$169.92$200.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 7.33, avg credit $3.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
165/170175/180Aug 21$4.40$0.607.33$165.60$179.40
185/190195/200Aug 21$4.30$0.706.14$185.70$199.30
170/175180/185Aug 21$3.95$1.053.76$171.05$183.95
165/170180/185Aug 21$3.35$1.652.03$166.65$183.35
170/175185/190Aug 21$3.15$1.851.70$171.85$188.15
175/185190/195Aug 21$5.32$4.681.14$179.68$195.32
175/185195/200Aug 21$5.22$4.781.09$179.78$200.22
165/170185/190Aug 21$2.55$2.451.04$167.45$187.55
170/175190/195Aug 21$2.55$2.451.04$172.45$192.55
170/175195/200Aug 21$2.45$2.550.96$172.55$197.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.10$4.9049.00
$165.00$170.00$175.00Aug 21$0.55$4.458.09
$185.00$190.00$195.00Aug 21$0.60$4.407.33
$180.00$185.00$190.00Aug 21$0.80$4.205.25
$155.00$160.00$165.00Aug 21$1.00$4.004.00
PUTS (1)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.60$4.407.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-1.01, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$1.01$8.99
$190.00$195.001:2Aug 21-$0.85$4.15
$185.00$190.001:2Aug 21-$1.65$3.35
$180.00$185.001:2Aug 21-$2.85$2.15
$175.00$180.001:2Aug 21-$4.60$0.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Aug 21-$0.53$4.47
$170.00$165.001:2Aug 21-$0.58$4.42
$190.00$185.001:2Aug 21-$3.75$1.25
$185.00$175.001:2Aug 21$1.09$8.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.00%, avg 1.27%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$5.500.480.9%3.00%3.93%12455
$190.00Aug 21$3.500.363.7%1.91%5.56%7--
$195.00Aug 21$2.100.256.4%1.15%7.53%19--
$210.00Aug 21$0.300.1114.6%0.16%14.73%2387
$200.00Aug 21$0.250.149.1%0.14%9.25%3--

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 210
Total Puts 616
Put/Call Ratio 2.93
Net Difference -406

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,435
Total Puts 3,373
Average Put/Call Ratio 0.67
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