Tour v390
STT
STATE STR CORP
$185.24 +1.06%
(7/21 19:06) ◀
|
Wednesday, July 22, 2026 (8:58pm)
January 2026
|
▶ (7/23 19:10)
◀ 7/22 20:58 ▶

Option Volume

Detail
ℹ
Current (07/22) 467
Calls: 335 (72%)
Puts: 132 (28%)
Prior (07/21) 826
Calls: 210 (25%)
Puts: 616 (75%)
Current vs Prior -43.46%
Calls: +59.52% (Calls)
Puts: -78.57% (Puts)
Prior 7-Day Total 13,155
Calls: 9,396 (71%)
Puts: 3,759 (29%)
Prior 7-Day Average 1,879
Calls: 1,342 (71%)
Puts: 537 (29%)
Current vs Prior 7-Day Avg -75.15%
Calls: -75.04%
Puts: -75.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/22) $295.1K
Calls: $262.6K (89%)
Puts: $32.5K (11%)
Prior (07/21) $560.6K
Calls: $288.1K (51%)
Puts: $272.5K (49%)
Current vs Prior -47.36%
Calls: -8.85%
Puts: -88.08%
Prior 7-Day Total $6.77M
Calls: $5.53M (82%)
Puts: $1.24M (18%)
Prior 7-Day Average $967.3K
Calls: $790.4K (82%)
Puts: $176.9K (18%)
Current vs Prior 7-Day Avg -69.50%
Calls: -66.78%
Puts: -81.64%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/22) 0.39
Prior (07/21) 2.93
Current vs Prior -86.57%
Prior 7-Day Average 0.95
Current vs Prior 7-Day Avg -58.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/22) 2,821
Calls: 2,287 (81%)
Puts: 534 (19%)
Prior (07/21) 3,464
Calls: 2,444 (71%)
Puts: 1,020 (29%)
Current vs Prior -18.56%
Prior 7-Day Total 70,536
Calls: 42,797 (61%)
Puts: 27,739 (39%)
Prior 7-Day Average 10,076
Calls: 6,113 (61%)
Puts: 3,962 (39%)
Current vs Prior 7-Day Avg -72.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.07% | 10.82%
Prior 8.29% | 10.72%
Current vs Prior -2.67% | +0.97%
Prior 7-Day Avg 7.23% | 10.64%
Current vs 7-Day Avg +11.56% | +1.76%
Prior 7-Day Eod 8.29% | 10.72%
Current vs 7-Day Eod -2.67% | +0.97%
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 48.17% | 23.49%
Calls: 45.22% | 21.76%
Puts: 51.14% | 25.22%
Current vs 7-Day Avg -16.55% | +29.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 89% of dollar volume in calls ($262.6K) vs puts ($32.5K). Below-average activity with volume down 43% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (335 calls vs 132 puts). P/C ratio dropping 87% - sentiment shifting bullish.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.7%, best 4.6%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 216.406.70$6.554.6%510.53455
$160.00Aug 2124.8027.10$25.958.9%10.94726
$190.00Aug 214.104.50$4.309.3%100.4037
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 213.503.80$3.658.2%10.34--

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 0.74, highest 0.94)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Aug 2124.8027.10$25.958.9%10.94726
$175.00Aug 2112.2014.00$13.1013.7%160.76317
$185.00Aug 216.406.70$6.554.6%510.53455
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 172, top 51)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 216.406.70$6.554.6%510.53455
$175.00Aug 2112.2014.00$13.1013.7%160.76317
$195.00Aug 212.502.80$2.6511.3%120.2976
$210.00Aug 210.400.90$0.6576.9%110.09387
$190.00Aug 214.104.50$4.309.3%100.4037
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.102.45$2.2815.4%510.24133
$170.00Aug 211.251.45$1.3514.8%100.15351
$165.00Aug 210.700.95$0.8330.1%30.10--
$180.00Aug 213.503.80$3.658.2%10.34--

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 10.76, avg 4.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.85$9.15$0.8510.76$200.85
$195.00$200.00Aug 21$1.15$3.85$1.153.35$196.15
$190.00$195.00Aug 21$1.65$3.35$1.652.03$191.65
$185.00$190.00Aug 21$2.25$2.75$2.251.22$187.25
$175.00$185.00Aug 21$6.55$3.45$6.550.53$181.55
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$165.00Aug 21$0.52$4.48$0.528.62$169.48
$175.00$170.00Aug 21$0.93$4.07$0.934.38$174.07
$180.00$175.00Aug 21$1.37$3.63$1.372.65$178.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 5.98, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$160.00$175.00Aug 21$12.85$12.85$2.155.98$172.85
$175.00$185.00Aug 21$6.55$6.55$3.451.90$181.55
$185.00$190.00Aug 21$2.25$2.25$2.750.82$187.25
$190.00$195.00Aug 21$1.65$1.65$3.350.49$191.65
$195.00$200.00Aug 21$1.15$1.15$3.850.30$196.15
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Aug 21$1.37$1.37$3.630.38$178.63
$175.00$170.00Aug 21$0.93$0.93$4.070.23$174.07
$170.00$165.00Aug 21$0.52$0.52$4.480.12$169.48

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. 1 found (cheapest 8.30% of stock, avg 8.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Aug 21$13.10$2.28$15.38$159.62$190.388.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.80% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$165.00Aug 21$0.65$0.83$1.48$163.52$211.48
$210.00$170.00Aug 21$0.65$1.35$2.00$168.00$212.00
$200.00$165.00Aug 21$1.50$0.83$2.33$162.67$202.33
$200.00$170.00Aug 21$1.50$1.35$2.85$167.15$202.85
$210.00$175.00Aug 21$0.65$2.28$2.93$172.07$212.93
$195.00$165.00Aug 21$2.65$0.83$3.48$161.52$198.48
$200.00$175.00Aug 21$1.50$2.28$3.78$171.22$203.78
$195.00$170.00Aug 21$2.65$1.35$4.00$166.00$199.00
$210.00$180.00Aug 21$0.65$3.65$4.30$175.70$214.30
$195.00$175.00Aug 21$2.65$2.28$4.93$170.07$199.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.62, avg credit $2.77)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$3.62$1.382.62$176.38$188.62
165/170175/185Aug 21$7.07$2.932.41$162.93$182.07
170/175185/190Aug 21$3.18$1.821.75$171.82$188.18
175/180190/195Aug 21$3.02$1.981.53$176.98$193.02
165/170185/190Aug 21$2.77$2.231.24$167.23$187.77
170/175190/195Aug 21$2.58$2.421.07$172.42$192.58
175/180195/200Aug 21$2.52$2.481.02$177.48$197.52
165/170190/195Aug 21$2.17$2.830.77$167.83$192.17
170/175195/200Aug 21$2.08$2.920.71$172.92$197.08
165/170195/200Aug 21$1.67$3.330.50$168.33$196.67

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 11.20, cheapest $0.41)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.50$4.509.00
$185.00$190.00$195.00Aug 21$0.60$4.407.33
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$165.00$170.00$175.00Aug 21$0.41$4.5911.20
$170.00$175.00$180.00Aug 21$0.44$4.5610.36

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 $-0.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Aug 21-$0.25$14.75
$175.00$185.001:2Aug 21$0.00$10.00
$195.00$200.001:2Aug 21-$0.35$4.65
$190.00$195.001:2Aug 21-$1.00$4.00
$185.00$190.001:2Aug 21-$2.05$2.95
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Aug 21-$0.31$4.69
$175.00$170.001:2Aug 21-$0.42$4.58
$180.00$175.001:2Aug 21-$0.91$4.09

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.21%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Aug 21$4.100.402.6%2.21%4.78%1037
$195.00Aug 21$2.500.295.3%1.35%6.62%1276
$200.00Aug 21$1.350.198.0%0.73%8.70%6--
$210.00Aug 21$0.400.0913.4%0.22%13.58%11387

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 335
Total Puts 132
Put/Call Ratio 0.39
Net Difference 203

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,396
Total Puts 3,759
Average Put/Call Ratio 0.95
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