Tour v423
STT
STATE STR CORP
$184.66 -0.40%
$184.95 (+0.16%)🌙
as of 07/27 07:08 PM
(7/24 03:53) ◀
|
Monday, July 27, 2026 (7:08pm)
January 2026
|
▶ (7/28 19:08)
◀ 7/27 19:08 ▶

Option Volume

Detail
ℹ
Current (07/27) 970
Calls: 826 (85%)
Puts: 144 (15%)
Prior (07/24) 466
Calls: 324 (70%)
Puts: 142 (30%)
Current vs Prior +108.15%
Calls: +154.94% (Calls)
Puts: +1.41% (Puts)
Prior 7-Day Total 8,077
Calls: 4,178 (52%)
Puts: 3,899 (48%)
Prior 7-Day Average 1,153
Calls: 596 (52%)
Puts: 557 (48%)
Current vs Prior 7-Day Avg -15.93%
Calls: +38.39%
Puts: -74.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $830.1K
Calls: $716.4K (86%)
Puts: $113.7K (14%)
Prior (07/24) $406.4K
Calls: $329.8K (81%)
Puts: $76.6K (19%)
Current vs Prior +104.28%
Calls: +117.21%
Puts: +48.58%
Prior 7-Day Total $4.94M
Calls: $3.08M (62%)
Puts: $1.86M (38%)
Prior 7-Day Average $705.7K
Calls: $439.6K (62%)
Puts: $266.1K (38%)
Current vs Prior 7-Day Avg +17.64%
Calls: +62.96%
Puts: -57.25%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.17
Prior (07/24) 0.44
Current vs Prior -60.22%
Prior 7-Day Average 1.63
Current vs Prior 7-Day Avg -89.31%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/27) 2,520
Calls: 1,633 (65%)
Puts: 887 (35%)
Prior (07/24) 4,396
Calls: 2,900 (66%)
Puts: 1,496 (34%)
Current vs Prior -42.68%
Prior 7-Day Total 49,789
Calls: 30,963 (62%)
Puts: 18,826 (38%)
Prior 7-Day Average 7,112
Calls: 4,423 (62%)
Puts: 2,689 (38%)
Current vs Prior 7-Day Avg -64.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.99% | 10.56%
Prior 8.09% | 10.84%
Current vs Prior -1.27% | -2.60%
Prior 7-Day Avg 7.71% | 10.84%
Current vs 7-Day Avg +3.58% | -2.57%
Prior 7-Day Eod 8.09% | 10.84%
Current vs 7-Day Eod -1.27% | -2.60%
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 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($716.4K) vs puts ($113.7K). Massive premium surge with dollar volume up 104% vs prior. Unusually high activity with volume up 108% vs prior - elevated interest. Extreme bullish P/C ratio of 0.17 - heavy call buying (826 calls vs 144 puts).

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

No options available for this category

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 0.77, highest 0.85)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Aug 2114.2017.00$15.6017.9%40.85187
$175.00Aug 2111.3012.70$12.0011.7%20.77322
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 2114.9017.70$16.3017.2%10.83--
$190.00Aug 217.609.70$8.6524.3%20.63--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 126, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 214.806.60$5.7031.6%380.50515
$195.00Aug 211.802.10$1.9515.4%280.2499
$190.00Aug 213.104.50$3.8036.8%190.3748
$170.00Aug 2114.2017.00$15.6017.9%40.85187
$175.00Aug 2111.3012.70$12.0011.7%20.77322
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 211.502.50$2.0050.0%210.24200
$180.00Aug 212.654.70$3.6855.7%50.3624
$170.00Aug 210.951.60$1.2751.2%40.15365
$190.00Aug 217.609.70$8.6524.3%20.63--
$200.00Aug 2114.9017.70$16.3017.2%10.83--

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 10.49, avg 3.74)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.87$9.13$0.8710.49$200.87
$195.00$200.00Aug 21$0.65$4.35$0.656.69$195.65
$190.00$195.00Aug 21$1.85$3.15$1.851.70$191.85
$185.00$190.00Aug 21$1.90$3.10$1.901.63$186.90
$175.00$185.00Aug 21$6.30$3.70$6.300.59$181.30
BEAR PUT (3)
BuySellExpiryDebitMax GainMax LossR:RBE
$175.00$170.00Aug 21$0.73$4.27$0.735.85$174.27
$180.00$175.00Aug 21$1.68$3.32$1.681.98$178.32
$190.00$180.00Aug 21$4.97$5.03$4.971.01$185.03

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 10 found (best R:R 3.26, avg 1.06)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$170.00$175.00Aug 21$3.60$3.60$1.402.57$173.60
$175.00$185.00Aug 21$6.30$6.30$3.701.70$181.30
$185.00$190.00Aug 21$1.90$1.90$3.100.61$186.90
$190.00$195.00Aug 21$1.85$1.85$3.150.59$191.85
$195.00$200.00Aug 21$0.65$0.65$4.350.15$195.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$200.00$190.00Aug 21$7.65$7.65$2.353.26$192.35
$190.00$180.00Aug 21$4.97$4.97$5.030.99$185.03
$180.00$175.00Aug 21$1.68$1.68$3.320.51$178.32
$175.00$170.00Aug 21$0.73$0.73$4.270.17$174.27

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. 4 found (cheapest 6.74% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Aug 21$3.80$8.65$12.45$177.55$202.456.74%
$175.00Aug 21$12.00$2.00$14.00$161.00$189.007.58%
$170.00Aug 21$15.60$1.27$16.87$153.13$186.879.14%
$200.00Aug 21$1.30$16.30$17.60$182.40$217.609.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.92% of stock, avg 2.68%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$170.00Aug 21$0.43$1.27$1.70$168.30$211.70
$210.00$175.00Aug 21$0.43$2.00$2.43$172.57$212.43
$200.00$170.00Aug 21$1.30$1.27$2.57$167.43$202.57
$195.00$170.00Aug 21$1.95$1.27$3.22$166.78$198.22
$200.00$175.00Aug 21$1.30$2.00$3.30$171.70$203.30
$195.00$175.00Aug 21$1.95$2.00$3.95$171.05$198.95
$210.00$180.00Aug 21$0.43$3.68$4.11$175.89$214.11
$200.00$180.00Aug 21$1.30$3.68$4.98$175.02$204.98
$190.00$170.00Aug 21$3.80$1.27$5.07$164.93$195.07
$195.00$180.00Aug 21$1.95$3.68$5.63$174.37$200.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.52, avg credit $3.16)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$3.58$1.422.52$176.42$188.58
175/180190/195Aug 21$3.53$1.472.40$176.47$193.53
180/190200/210Aug 21$5.84$4.161.40$184.16$205.84
180/190195/200Aug 21$5.62$4.381.28$184.38$200.62
170/175185/190Aug 21$2.63$2.371.11$172.37$187.63
170/175190/195Aug 21$2.58$2.421.07$172.42$192.58
175/180195/200Aug 21$2.33$2.670.87$177.67$197.33
170/175195/200Aug 21$1.38$3.620.38$173.62$196.38
175/180200/210Aug 21$2.55$7.450.34$177.45$202.55
170/175200/210Aug 21$1.60$8.400.19$173.40$201.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 99.00, cheapest $0.05)

CALLS (2)
LowMidHighExpiryDebitMax GainR:R
$185.00$190.00$195.00Aug 21$0.05$4.9599.00
$190.00$195.00$200.00Aug 21$1.20$3.803.17
PUTS (2)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.95$4.054.26
$180.00$190.00$200.00Aug 21$2.68$7.322.73

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 $-1.00, 6 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$195.001:2Aug 21-$0.10$4.90
$195.00$200.001:2Aug 21-$0.65$4.35
$185.00$190.001:2Aug 21-$1.90$3.10
$200.00$210.001:2Aug 21$0.44$9.56
$175.00$185.001:2Aug 21$0.60$9.40
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Aug 21-$1.00$9.00
$180.00$175.001:2Aug 21-$0.32$4.68
$175.00$170.001:2Aug 21-$0.54$4.46
$190.00$180.001:2Aug 21$1.29$8.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.60%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$4.800.500.2%2.60%2.78%38515
$190.00Aug 21$3.100.372.9%1.68%4.57%1948
$195.00Aug 21$1.800.245.6%0.97%6.57%2899
$200.00Aug 21$1.000.178.3%0.54%8.85%1--
$210.00Aug 21$0.250.0713.7%0.14%13.86%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 826
Total Puts 144
Put/Call Ratio 0.17
Net Difference 682

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,178
Total Puts 3,899
Average Put/Call Ratio 1.63
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