Tour v473
STT
STATE STR CORP
$182.82 +3.85%
(7/29 19:12) ◀
|
Thursday, July 30, 2026 (7:36pm)
January 2026
|
▶ (7/31 19:11)
◀ 7/30 19:36 ▶

Option Volume

Detail
ℹ
Current (07/30) 631
Calls: 282 (45%)
Puts: 349 (55%)
Prior (07/29) 2,057
Calls: 1,884 (92%)
Puts: 173 (8%)
Current vs Prior -69.32%
Calls: -85.03% (Calls)
Puts: +101.73% (Puts)
Prior 7-Day Total 9,384
Calls: 5,892 (63%)
Puts: 3,492 (37%)
Prior 7-Day Average 1,340
Calls: 841 (63%)
Puts: 498 (37%)
Current vs Prior 7-Day Avg -52.93%
Calls: -66.50%
Puts: -30.04%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/30) $403.4K
Calls: $238.1K (59%)
Puts: $165.2K (41%)
Prior (07/29) $2.52M
Calls: $2.42M (96%)
Puts: $99.3K (4%)
Current vs Prior -84.00%
Calls: -90.17%
Puts: +66.41%
Prior 7-Day Total $6.84M
Calls: $5.03M (74%)
Puts: $1.81M (26%)
Prior 7-Day Average $977.5K
Calls: $718.6K (74%)
Puts: $258.9K (26%)
Current vs Prior 7-Day Avg -58.73%
Calls: -66.86%
Puts: -36.17%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 1.24
Prior (07/29) 0.09
Current vs Prior +1247.76%
Prior 7-Day Average 1.35
Current vs Prior 7-Day Avg -8.26%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/30) 5,862
Calls: 4,192 (72%)
Puts: 1,670 (28%)
Prior (07/29) 6,885
Calls: 5,407 (79%)
Puts: 1,478 (21%)
Current vs Prior -14.86%
Prior 7-Day Total 26,956
Calls: 18,408 (68%)
Puts: 8,548 (32%)
Prior 7-Day Average 3,850
Calls: 2,629 (68%)
Puts: 1,221 (32%)
Current vs Prior 7-Day Avg +52.23%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 7.14% | 9.79%
Prior 7.13% | 10.20%
Current vs Prior +0.13% | -3.98%
Prior 7-Day Avg 7.84% | 10.66%
Current vs 7-Day Avg -8.97% | -8.19%
Prior 7-Day Eod 7.13% | 10.20%
Current vs 7-Day Eod +0.13% | -3.98%
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 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

Light premium activity with dollar volume down 84% vs prior. Below-average activity with volume down 69% vs prior. Bearish P/C ratio of 1.24 indicates protective positioning. P/C ratio rising 1248% - increased hedging/bearish 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 BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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. 2 found (avg delta 0.65, highest 0.69)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 216.607.50$7.0512.8%490.61139
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Aug 218.2010.10$9.1520.8%10.69--

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 314, top 179)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Aug 216.607.50$7.0512.8%490.61139
$185.00Aug 214.304.80$4.5511.0%490.461.4K
$190.00Aug 212.202.85$2.5325.7%170.3166
$195.00Aug 211.151.50$1.3326.3%20.19--
$200.00Aug 210.600.75$0.6822.1%20.11--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Aug 212.002.50$2.2522.2%1790.26216
$165.00Aug 210.551.30$0.9380.6%70.11187
$160.00Aug 210.051.00$0.53179.2%40.07247
$180.00Aug 213.504.10$3.8015.8%30.3930
$190.00Aug 218.2010.10$9.1520.8%10.69--

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 54.56, avg 9.79)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.18$9.82$0.1854.56$200.18
$195.00$200.00Aug 21$0.65$4.35$0.656.69$195.65
$190.00$195.00Aug 21$1.20$3.80$1.203.17$191.20
$185.00$190.00Aug 21$2.02$2.98$2.021.48$187.02
$180.00$185.00Aug 21$2.50$2.50$2.501.00$182.50
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.40$4.60$0.4011.50$164.60
$175.00$165.00Aug 21$1.32$8.68$1.326.58$173.68
$180.00$175.00Aug 21$1.55$3.45$1.552.23$178.45
$190.00$180.00Aug 21$5.35$4.65$5.350.87$184.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 1.15, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$185.00Aug 21$2.50$2.50$2.501.00$182.50
$185.00$190.00Aug 21$2.02$2.02$2.980.68$187.02
$190.00$195.00Aug 21$1.20$1.20$3.800.32$191.20
$195.00$200.00Aug 21$0.65$0.65$4.350.15$195.65
$200.00$210.00Aug 21$0.18$0.18$9.820.02$200.18
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossR:RBE
$190.00$180.00Aug 21$5.35$5.35$4.651.15$184.65
$180.00$175.00Aug 21$1.55$1.55$3.450.45$178.45
$175.00$165.00Aug 21$1.32$1.32$8.680.15$173.68
$165.00$160.00Aug 21$0.40$0.40$4.600.09$164.60

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. 2 found (cheapest 5.93% of stock, avg 6.16%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$7.05$3.80$10.85$169.15$190.855.93%
$190.00Aug 21$2.53$9.15$11.68$178.32$201.686.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.56% of stock, avg 2.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$160.00Aug 21$0.50$0.53$1.03$158.97$211.03
$200.00$160.00Aug 21$0.68$0.53$1.21$158.79$201.21
$210.00$165.00Aug 21$0.50$0.93$1.43$163.57$211.43
$200.00$165.00Aug 21$0.68$0.93$1.61$163.39$201.61
$195.00$160.00Aug 21$1.33$0.53$1.86$158.14$196.86
$195.00$165.00Aug 21$1.33$0.93$2.26$162.74$197.26
$210.00$175.00Aug 21$0.50$2.25$2.75$172.25$212.75
$200.00$175.00Aug 21$0.68$2.25$2.93$172.07$202.93
$190.00$160.00Aug 21$2.53$0.53$3.06$156.94$193.06
$190.00$165.00Aug 21$2.53$0.93$3.46$161.54$193.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 2.50, avg credit $2.72)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
175/180185/190Aug 21$3.57$1.432.50$176.43$188.57
180/190195/200Aug 21$6.00$4.001.50$184.00$201.00
160/165180/185Aug 21$2.90$2.101.38$162.10$182.90
180/190200/210Aug 21$5.53$4.471.24$184.47$205.53
175/180190/195Aug 21$2.75$2.251.22$177.25$192.75
160/165185/190Aug 21$2.42$2.580.94$162.58$187.42
175/180195/200Aug 21$2.20$2.800.79$177.80$197.20
165/175180/185Aug 21$3.82$6.180.62$171.18$183.82
165/175185/190Aug 21$3.34$6.660.50$171.66$188.34
160/165190/195Aug 21$1.60$3.400.47$163.40$191.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 9.42, cheapest $0.48)

CALLS (3)
LowMidHighExpiryDebitMax GainR:R
$180.00$185.00$190.00Aug 21$0.48$4.529.42
$190.00$195.00$200.00Aug 21$0.55$4.458.09
$185.00$190.00$195.00Aug 21$0.82$4.185.10
PUTS (0)
No puts found

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 $-0.32, 7 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Aug 21-$0.32$9.68
$195.00$200.001:2Aug 21-$0.03$4.97
$190.00$195.001:2Aug 21-$0.13$4.87
$185.00$190.001:2Aug 21-$0.51$4.49
$180.00$185.001:2Aug 21-$2.05$2.95
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Aug 21-$0.13$4.87
$180.00$175.001:2Aug 21-$0.70$4.30
$175.00$165.001:2Aug 21$0.39$9.61
$190.00$180.001:2Aug 21$1.55$8.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.35%, avg 1.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Aug 21$4.300.461.2%2.35%3.54%491.4K
$190.00Aug 21$2.200.313.9%1.20%5.13%1766
$195.00Aug 21$1.150.196.7%0.63%7.29%2--
$200.00Aug 21$0.600.119.4%0.33%9.73%2--

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 282
Total Puts 349
Put/Call Ratio 1.24
Net Difference -67

Prior's Put/Call Breakdown

Total Calls 1,884
Total Puts 173
Put/Call Ratio 0.09
Net Difference 1,711

Prior 7-Day Put/Call Summary

Total Calls 5,892
Total Puts 3,492
Average Put/Call Ratio 1.35
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