Tour v397
STT
STATE STR CORP
$185.40 +0.64%
$184.25 (-0.62%)🌙
as of 07/25 03:53 AM
(7/23 19:10) ◀
|
Friday, July 24, 2026 (3:53am)
January 2026
|
▶ (7/27 19:08)
◀ 7/24 03:53 ▶

Option Volume

Detail
ℹ
Current (07/25) 466
Calls: 324 (70%)
Puts: 142 (30%)
Prior (07/23) 1,664
Calls: 234 (14%)
Puts: 1,430 (86%)
Current vs Prior -72.00%
Calls: +38.46% (Calls)
Puts: -90.07% (Puts)
Prior 7-Day Total 13,873
Calls: 8,959 (65%)
Puts: 4,914 (35%)
Prior 7-Day Average 1,981
Calls: 1,279 (65%)
Puts: 702 (35%)
Current vs Prior 7-Day Avg -76.49%
Calls: -74.68%
Puts: -79.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/25) $406.4K
Calls: $329.8K (81%)
Puts: $76.6K (19%)
Prior (07/23) $1.22M
Calls: $286.3K (24%)
Puts: $931.6K (76%)
Current vs Prior -66.63%
Calls: +15.20%
Puts: -91.78%
Prior 7-Day Total $7.16M
Calls: $5.07M (71%)
Puts: $2.08M (29%)
Prior 7-Day Average $1.02M
Calls: $724.6K (71%)
Puts: $297.7K (29%)
Current vs Prior 7-Day Avg -60.25%
Calls: -54.48%
Puts: -74.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/25) 0.44
Prior (07/23) 6.11
Current vs Prior -92.83%
Prior 7-Day Average 1.60
Current vs Prior 7-Day Avg -72.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/25) 4,396
Calls: 2,900 (66%)
Puts: 1,496 (34%)
Prior (07/23) 2,557
Calls: 1,129 (44%)
Puts: 1,428 (56%)
Current vs Prior +71.92%
Prior 7-Day Total 67,406
Calls: 40,871 (61%)
Puts: 26,535 (39%)
Prior 7-Day Average 9,629
Calls: 5,838 (61%)
Puts: 3,790 (39%)
Current vs Prior 7-Day Avg -54.35%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 8.09% | 10.84%
Prior 8.09% | 11.40%
Current vs Prior +0.02% | -4.90%
Prior 7-Day Avg 7.54% | 10.78%
Current vs 7-Day Avg +7.36% | +0.55%
Prior 7-Day Eod 8.09% | 11.40%
Current vs 7-Day Eod +0.02% | -4.90%
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 36.87% | 27.81%
Calls: 45.28% | 25.39%
Puts: 28.47% | 30.23%
Current vs 7-Day Avg +9.02% | +9.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($329.8K) vs puts ($76.6K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 72% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (324 calls vs 142 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 3 of results (avg 7.3%, best 5.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2112.7013.40$13.055.4%690.76317
$160.00Aug 2125.2027.00$26.106.9%40.93726
$155.00Aug 2129.4032.40$30.909.7%20.9437
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 0.76, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Aug 2129.4032.40$30.909.7%20.9437
$160.00Aug 2125.2027.00$26.106.9%40.93726
$175.00Aug 2112.7013.40$13.055.4%690.76317
$180.00Aug 219.0010.30$9.6513.5%70.65--
$185.00Aug 215.906.80$6.3514.2%420.52498
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 208, top 69)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 2112.7013.40$13.055.4%690.76317
$185.00Aug 215.906.80$6.3514.2%420.52498
$195.00Aug 212.252.90$2.5825.2%280.2876
$180.00Aug 219.0010.30$9.6513.5%70.65--
$200.00Aug 211.301.60$1.4520.7%50.1891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 215.206.00$5.6014.3%340.4828
$165.00Aug 210.650.85$0.7526.7%50.09172
$180.00Aug 213.204.50$3.8533.8%40.3521
$155.00Aug 210.150.65$0.40125.0%30.0525
$160.00Aug 210.300.75$0.5384.9%20.06--

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. 9 found (best R:R 37.46, avg 9.59)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.77$9.23$0.7711.99$200.77
$195.00$200.00Aug 21$1.13$3.87$1.133.42$196.13
$185.00$195.00Aug 21$3.77$6.23$3.771.65$188.77
$180.00$185.00Aug 21$3.30$1.70$3.300.52$183.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.13$4.87$0.1337.46$159.87
$165.00$160.00Aug 21$0.22$4.78$0.2221.73$164.78
$175.00$165.00Aug 21$1.53$8.47$1.535.54$173.47
$180.00$175.00Aug 21$1.57$3.43$1.572.18$178.43
$185.00$180.00Aug 21$1.75$3.25$1.751.86$183.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 24.00, avg 3.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$155.00$160.00Aug 21$4.80$4.80$0.2024.00$159.80
$160.00$175.00Aug 21$13.05$13.05$1.956.69$173.05
$175.00$180.00Aug 21$3.40$3.40$1.602.13$178.40
$180.00$185.00Aug 21$3.30$3.30$1.701.94$183.30
$185.00$195.00Aug 21$3.77$3.77$6.230.61$188.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$1.75$1.75$3.250.54$183.25
$180.00$175.00Aug 21$1.57$1.57$3.430.46$178.43
$175.00$165.00Aug 21$1.53$1.53$8.470.18$173.47
$165.00$160.00Aug 21$0.22$0.22$4.780.05$164.78
$160.00$155.00Aug 21$0.13$0.13$4.870.03$159.87

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 6.45% of stock, avg 10.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$6.35$5.60$11.95$173.05$196.956.45%
$180.00Aug 21$9.65$3.85$13.50$166.50$193.507.28%
$175.00Aug 21$13.05$2.28$15.33$159.67$190.338.27%
$160.00Aug 21$26.10$0.53$26.63$133.37$186.6314.36%
$155.00Aug 21$30.90$0.40$31.30$123.70$186.3016.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.65% of stock, avg 2.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Aug 21$0.68$0.53$1.21$158.79$211.21
$210.00$165.00Aug 21$0.68$0.75$1.43$163.57$211.43
$200.00$160.00Aug 21$1.45$0.53$1.98$158.02$201.98
$200.00$165.00Aug 21$1.45$0.75$2.20$162.80$202.20
$210.00$175.00Aug 21$0.68$2.28$2.96$172.04$212.96
$195.00$160.00Aug 21$2.58$0.53$3.11$156.89$198.11
$195.00$165.00Aug 21$2.58$0.75$3.33$161.67$198.33
$200.00$175.00Aug 21$1.45$2.28$3.73$171.27$203.73
$210.00$180.00Aug 21$0.68$3.85$4.53$175.47$214.53
$195.00$175.00Aug 21$2.58$2.28$4.86$170.14$199.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 19 found (best R:R 2.62, avg credit $3.02)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Aug 21$3.62$1.382.62$161.38$178.62
155/160175/180Aug 21$3.53$1.472.40$156.47$178.53
160/165180/185Aug 21$3.52$1.482.38$161.48$183.52
155/160180/185Aug 21$3.43$1.572.18$156.57$183.43
180/185195/200Aug 21$2.88$2.121.36$182.12$197.88
175/180195/200Aug 21$2.70$2.301.17$177.30$197.70
175/180185/195Aug 21$5.34$4.661.15$174.66$190.34
165/175185/195Aug 21$5.30$4.701.13$169.70$190.30
165/175180/185Aug 21$4.83$5.170.93$170.17$184.83
160/165185/195Aug 21$3.99$6.010.66$161.01$188.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 54.56, cheapest $0.09)

CALLS (1)
LowMidHighExpiryDebitMax GainR:R
$175.00$180.00$185.00Aug 21$0.10$4.9049.00
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$155.00$160.00$165.00Aug 21$0.09$4.9154.56
$175.00$180.00$185.00Aug 21$0.18$4.8226.78

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 $--, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Aug 21$0.00$15.00
$195.00$200.001:2Aug 21-$0.32$4.68
$180.00$185.001:2Aug 21-$3.05$1.95
$200.00$210.001:2Aug 21$0.09$9.91
$185.00$195.001:2Aug 21$1.19$8.81
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$0.27$4.73
$165.00$160.001:2Aug 21-$0.31$4.69
$180.00$175.001:2Aug 21-$0.71$4.29
$185.00$180.001:2Aug 21-$2.10$2.90
$175.00$165.001:2Aug 21$0.78$9.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 1.21%, avg 0.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Aug 21$2.250.285.2%1.21%6.39%2876
$200.00Aug 21$1.300.187.9%0.70%8.58%591
$210.00Aug 21$0.400.0913.3%0.22%13.48%1--

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 324
Total Puts 142
Put/Call Ratio 0.44
Net Difference 182

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 8,959
Total Puts 4,914
Average Put/Call Ratio 1.60
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