Tour v394
STT
STATE STR CORP
$184.21 -0.56%
$184.36 (+0.08%)🌙
as of 07/23 07:10 PM
(7/22 20:58) ◀
|
Thursday, July 23, 2026 (7:10pm)
January 2026
|
▶ (7/24 03:53)
◀ 7/23 19:10 ▶

Option Volume

Detail
ℹ
Current (07/23) 1,664
Calls: 234 (14%)
Puts: 1,430 (86%)
Prior (07/22) 467
Calls: 335 (72%)
Puts: 132 (28%)
Current vs Prior +256.32%
Calls: -30.15% (Calls)
Puts: +983.33% (Puts)
Prior 7-Day Total 12,917
Calls: 9,158 (71%)
Puts: 3,759 (29%)
Prior 7-Day Average 1,845
Calls: 1,308 (71%)
Puts: 537 (29%)
Current vs Prior 7-Day Avg -9.82%
Calls: -82.11%
Puts: +166.29%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/23) $1.22M
Calls: $286.3K (24%)
Puts: $931.6K (76%)
Prior (07/22) $295.1K
Calls: $262.6K (89%)
Puts: $32.5K (11%)
Current vs Prior +312.76%
Calls: +9.04%
Puts: +2767.22%
Prior 7-Day Total $6.68M
Calls: $5.43M (81%)
Puts: $1.24M (19%)
Prior 7-Day Average $953.9K
Calls: $776.3K (81%)
Puts: $177.5K (19%)
Current vs Prior 7-Day Avg +27.68%
Calls: -63.12%
Puts: +424.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23) 6.11
Prior (07/22) 0.39
Current vs Prior +1450.93%
Prior 7-Day Average 0.98
Current vs Prior 7-Day Avg +525.63%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/23) 2,557
Calls: 1,129 (44%)
Puts: 1,428 (56%)
Prior (07/22) 2,821
Calls: 2,287 (81%)
Puts: 534 (19%)
Current vs Prior -9.36%
Prior 7-Day Total 68,608
Calls: 42,233 (62%)
Puts: 26,375 (38%)
Prior 7-Day Average 9,801
Calls: 6,033 (62%)
Puts: 3,767 (38%)
Current vs Prior 7-Day Avg -73.91%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.09% | 11.40%
Prior 8.07% | 10.82%
Current vs Prior +0.22% | +5.32%
Prior 7-Day Avg 7.35% | 10.64%
Current vs 7-Day Avg +10.06% | +7.19%
Prior 7-Day Eod 8.07% | 10.82%
Current vs 7-Day Eod +0.22% | +5.32%
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 42.52% | 25.65%
Calls: 45.25% | 23.57%
Puts: 39.80% | 27.73%
Current vs 7-Day Avg -5.47% | +18.63%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 76% of dollar volume in puts ($931.6K) vs calls ($286.3K). Massive premium surge with dollar volume up 313% vs prior. Unusually high activity with volume up 256% vs prior - elevated interest. Extreme bearish P/C ratio of 6.11 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.2%, best 4.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2143.3046.00$44.656.0%11.00--
$145.00Aug 2138.3041.00$39.656.8%11.00--
$185.00Aug 215.606.10$5.858.5%160.49491
$175.00Aug 2112.0013.20$12.609.5%30.74316
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.809.20$9.004.4%70.6364
$185.00Aug 215.906.40$6.158.1%110.5023

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. 6 found (avg delta 0.78, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Aug 2143.3046.00$44.656.0%11.00--
$145.00Aug 2138.3041.00$39.656.8%11.00--
$170.00Aug 2114.6016.50$15.5512.2%20.83--
$175.00Aug 2112.0013.20$12.609.5%30.74316
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.809.20$9.004.4%70.6364
$185.00Aug 215.906.40$6.158.1%110.5023

Most actively traded options today. High liquidity = easy entry/exit. 15 active (total vol 169, top 73)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 215.606.10$5.858.5%160.49491
$190.00Aug 213.503.90$3.7010.8%90.3746
$195.00Aug 212.102.55$2.3319.3%60.2675
$200.00Aug 211.251.55$1.4021.4%50.1788
$175.00Aug 2112.0013.20$12.609.5%30.74316
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.452.75$2.6011.5%730.26184
$165.00Aug 210.801.05$0.9326.9%170.11156
$185.00Aug 215.906.40$6.158.1%110.5023
$170.00Aug 211.301.65$1.4823.6%90.17357
$160.00Aug 210.450.70$0.5743.9%80.0727

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. 10 found (best R:R 46.62, avg 8.27)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.93$4.07$0.934.38$195.93
$190.00$195.00Aug 21$1.37$3.63$1.372.65$191.37
$185.00$190.00Aug 21$2.15$2.85$2.151.33$187.15
$170.00$175.00Aug 21$2.95$2.05$2.950.69$172.95
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$140.00Aug 21$0.42$19.58$0.4246.62$159.58
$165.00$160.00Aug 21$0.36$4.64$0.3612.89$164.64
$170.00$165.00Aug 21$0.55$4.45$0.558.09$169.45
$175.00$170.00Aug 21$1.12$3.88$1.123.46$173.88
$185.00$175.00Aug 21$3.55$6.45$3.551.82$181.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 26.78, avg 2.84)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$145.00$170.00Aug 21$24.10$24.10$0.9026.78$169.10
$175.00$185.00Aug 21$6.75$6.75$3.252.08$181.75
$170.00$175.00Aug 21$2.95$2.95$2.051.44$172.95
$185.00$190.00Aug 21$2.15$2.15$2.850.75$187.15
$190.00$195.00Aug 21$1.37$1.37$3.630.38$191.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$185.00Aug 21$2.85$2.85$2.151.33$187.15
$185.00$175.00Aug 21$3.55$3.55$6.450.55$181.45
$175.00$170.00Aug 21$1.12$1.12$3.880.29$173.88
$170.00$165.00Aug 21$0.55$0.55$4.450.12$169.45
$165.00$160.00Aug 21$0.36$0.36$4.640.08$164.64

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 6.51% of stock, avg 11.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$5.85$6.15$12.00$173.00$197.006.51%
$190.00Aug 21$3.70$9.00$12.70$177.30$202.706.89%
$175.00Aug 21$12.60$2.60$15.20$159.80$190.208.25%
$170.00Aug 21$15.55$1.48$17.03$152.97$187.039.24%
$140.00Aug 21$44.65$0.15$44.80$95.20$184.8024.32%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 1.07% of stock, avg 2.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$160.00Aug 21$1.40$0.57$1.97$158.03$201.97
$200.00$165.00Aug 21$1.40$0.93$2.33$162.67$202.33
$200.00$170.00Aug 21$1.40$1.48$2.88$167.12$202.88
$195.00$160.00Aug 21$2.33$0.57$2.90$157.10$197.90
$195.00$165.00Aug 21$2.33$0.93$3.26$161.74$198.26
$195.00$170.00Aug 21$2.33$1.48$3.81$166.19$198.81
$200.00$175.00Aug 21$1.40$2.60$4.00$171.00$204.00
$190.00$160.00Aug 21$3.70$0.57$4.27$155.73$194.27
$190.00$165.00Aug 21$3.70$0.93$4.63$160.37$194.63
$195.00$175.00Aug 21$2.33$2.60$4.93$170.07$199.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 20 found (best R:R 3.10, avg credit $3.33)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
185/190195/200Aug 21$3.78$1.223.10$186.22$198.78
165/170175/185Aug 21$7.30$2.702.70$162.70$182.30
160/165175/185Aug 21$7.11$2.892.46$157.89$182.11
160/165170/175Aug 21$3.31$1.691.96$161.69$173.31
170/175185/190Aug 21$3.27$1.731.89$171.73$188.27
165/170185/190Aug 21$2.70$2.301.17$167.30$187.70
160/165185/190Aug 21$2.51$2.491.01$162.49$187.51
170/175190/195Aug 21$2.49$2.510.99$172.51$192.49
175/185190/195Aug 21$4.92$5.080.97$180.08$194.92
175/185195/200Aug 21$4.48$5.520.81$180.52$199.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 25.32, cheapest $0.19)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.44$4.5610.36
$185.00$190.00$195.00Aug 21$0.78$4.225.41
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.19$4.8125.32
$165.00$170.00$175.00Aug 21$0.57$4.437.77

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.21, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$0.47$4.53
$190.00$195.001:2Aug 21-$0.96$4.04
$185.00$190.001:2Aug 21-$1.55$3.45
$145.00$170.001:2Aug 21$8.55$16.45
$175.00$185.001:2Aug 21$0.90$9.10
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 21-$0.21$4.79
$175.00$170.001:2Aug 21-$0.36$4.64
$170.00$165.001:2Aug 21-$0.38$4.62
$190.00$185.001:2Aug 21-$3.30$1.70
$160.00$140.001:2Aug 21$0.27$19.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 3.04%, avg 1.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$5.600.490.4%3.04%3.47%16491
$190.00Aug 21$3.500.373.1%1.90%5.04%946
$195.00Aug 21$2.100.265.9%1.14%7.00%675
$200.00Aug 21$1.250.178.6%0.68%9.25%588

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 234
Total Puts 1,430
Put/Call Ratio 6.11
Net Difference -1,196

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 9,158
Total Puts 3,759
Average Put/Call Ratio 0.98
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