Tour v490
STT
STATE STR CORP
$185.23 +0.85%
$187.00 (+0.96%)🌙
as of 08/04 07:14 PM
(8/3 18:56) ◀
|
Tuesday, August 4, 2026 (7:14pm)
January 2026
|
▶ (8/5 19:15)
◀ 8/4 19:14 ▶

Option Volume

Detail
ℹ
Current (08/04) 734
Calls: 572 (78%)
Puts: 162 (22%)
Prior (08/03) 626
Calls: 299 (48%)
Puts: 327 (52%)
Current vs Prior +17.25%
Calls: +91.30% (Calls)
Puts: -50.46% (Puts)
Prior 7-Day Total 8,220
Calls: 6,074 (74%)
Puts: 2,146 (26%)
Prior 7-Day Average 1,174
Calls: 867 (74%)
Puts: 306 (26%)
Current vs Prior 7-Day Avg -37.49%
Calls: -34.08%
Puts: -47.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04) $449.4K
Calls: $402.9K (90%)
Puts: $46.5K (10%)
Prior (08/03) $449.9K
Calls: $258.6K (57%)
Puts: $191.3K (43%)
Current vs Prior -0.10%
Calls: +55.83%
Puts: -75.71%
Prior 7-Day Total $6.21M
Calls: $5.17M (83%)
Puts: $1.03M (17%)
Prior 7-Day Average $887.0K
Calls: $739.1K (83%)
Puts: $147.8K (17%)
Current vs Prior 7-Day Avg -49.33%
Calls: -45.48%
Puts: -68.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04) 0.28
Prior (08/03) 1.09
Current vs Prior -74.10%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg -48.61%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04) 6,896
Calls: 5,495 (80%)
Puts: 1,401 (20%)
Prior (08/03) 6,059
Calls: 4,538 (75%)
Puts: 1,521 (25%)
Current vs Prior +13.81%
Prior 7-Day Total 36,773
Calls: 26,056 (71%)
Puts: 10,717 (29%)
Prior 7-Day Average 5,253
Calls: 3,722 (71%)
Puts: 1,531 (29%)
Current vs Prior 7-Day Avg +31.27%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.94% | 9.29%
Prior 6.72% | 9.66%
Current vs Prior +3.17% | -3.91%
Prior 7-Day Avg 7.37% | 10.14%
Current vs 7-Day Avg -5.85% | -8.40%
Prior 7-Day Eod 6.72% | 9.66%
Current vs 7-Day Eod +3.17% | -3.91%
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

Strong bullish conviction with 90% of dollar volume in calls ($402.9K) vs puts ($46.5K). Extreme bullish P/C ratio of 0.28 - heavy call buying (572 calls vs 162 puts). P/C ratio dropping 74% - sentiment shifting bullish. Call-heavy open interest (5,495 calls vs 1,401 puts) suggests bullish positioning.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 3 of results (avg 9.1%, best 8.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 1817.5019.00$18.258.2%20.81155
$170.00Aug 2115.4016.90$16.159.3%310.89186
$175.00Sep 1813.6015.00$14.309.8%30.75242
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. 11 found (avg delta 0.74, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 2120.2022.80$21.5012.1%60.9278
$170.00Aug 2115.4016.90$16.159.3%310.89186
$165.00Sep 1821.5023.90$22.7010.6%10.851.0K
$175.00Aug 2111.1012.40$11.7511.1%10.82315
$170.00Sep 1817.5019.00$18.258.2%20.81155
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Sep 1811.4013.80$12.6019.0%100.67--

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 679, top 417)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 214.905.90$5.4018.5%4170.531.4K
$170.00Aug 2115.4016.90$16.159.3%310.89186
$195.00Sep 183.504.50$4.0025.0%290.34--
$200.00Aug 210.501.10$0.8075.0%220.1395
$180.00Aug 216.509.60$8.0538.5%140.72164
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 181.652.55$2.1042.9%430.19249
$150.00Sep 180.350.60$0.4852.1%380.04200
$170.00Aug 210.451.05$0.7580.0%100.11--
$195.00Sep 1811.4013.80$12.6019.0%100.67--
$160.00Aug 210.101.00$0.55163.6%60.07245

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 23.5%, max 96.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Aug 21Sep 1840.7%34.0%19.6%71.1K
$175.00Aug 21Sep 1830.5%26.6%14.8%4557
$170.00Aug 21Sep 1834.0%30.0%13.5%33341
$185.00Aug 21Sep 1830.6%27.1%12.9%4201.4K
$200.00Aug 21Sep 1830.7%29.0%5.9%26283
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$150.00Aug 21Sep 1873.5%37.4%96.8%39200
$165.00Aug 21Sep 1840.7%34.0%19.6%4--
$175.00Aug 21Sep 1830.5%26.6%14.8%6--
$170.00Aug 21Sep 1834.0%30.0%13.5%53249

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 19.00, avg 5.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.58$4.42$0.587.62$195.58
$190.00$195.00Aug 21$0.75$4.25$0.755.67$190.75
$195.00$200.00Sep 18$1.35$3.65$1.352.70$196.35
$185.00$195.00Sep 18$4.20$5.80$4.201.38$189.20
$175.00$180.00Sep 18$2.35$2.65$2.351.13$177.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$160.00$155.00Aug 21$0.25$4.75$0.2519.00$159.75
$170.00$165.00Sep 18$0.32$4.68$0.3214.62$169.68
$165.00$150.00Sep 18$1.30$13.70$1.3010.54$163.70
$175.00$170.00Aug 21$0.48$4.52$0.489.42$174.52
$175.00$170.00Sep 18$0.58$4.42$0.587.62$174.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 8.09, avg 1.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$165.00$170.00Sep 18$4.45$4.45$0.558.09$169.45
$170.00$175.00Aug 21$4.40$4.40$0.607.33$174.40
$170.00$175.00Sep 18$3.95$3.95$1.053.76$173.95
$180.00$185.00Sep 18$3.75$3.75$1.253.00$183.75
$175.00$180.00Aug 21$3.70$3.70$1.302.85$178.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$180.00$175.00Sep 18$3.02$3.02$1.981.53$176.98
$185.00$180.00Aug 21$2.82$2.82$2.181.29$182.18
$195.00$180.00Sep 18$6.90$6.90$8.100.85$188.10
$180.00$175.00Aug 21$0.60$0.60$4.400.14$179.40
$175.00$170.00Sep 18$0.58$0.58$4.420.13$174.42

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $2.26, cheapest $1.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$1.2040.7%34.0%
$200.00Aug 21Sep 18$1.8530.7%29.0%
$170.00Aug 21Sep 18$2.1034.0%30.0%
$175.00Aug 21Sep 18$2.5530.5%26.6%
$195.00Aug 21Sep 18$2.6228.7%29.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Aug 21Sep 18$1.1340.7%34.0%
$170.00Aug 21Sep 18$1.3534.0%30.0%
$175.00Aug 21Sep 18$1.4530.5%26.6%
$180.00Aug 21Sep 18$3.8725.3%32.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 5.33% of stock, avg 9.07%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Aug 21$8.05$1.83$9.88$170.12$189.885.33%
$185.00Aug 21$5.40$4.65$10.05$174.95$195.055.43%
$175.00Aug 21$11.75$1.23$12.98$162.02$187.987.01%
$195.00Sep 18$4.00$12.60$16.60$178.40$211.608.96%
$170.00Aug 21$16.15$0.75$16.90$153.10$186.909.12%
$175.00Sep 18$14.30$2.68$16.98$158.02$191.989.17%
$180.00Sep 18$11.95$5.70$17.65$162.35$197.659.53%
$170.00Sep 18$18.25$2.10$20.35$149.65$190.3510.99%
$165.00Aug 21$21.50$0.65$22.15$142.85$187.1511.96%
$165.00Sep 18$22.70$1.78$24.48$140.52$189.4813.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 23 found (cheapest 0.78% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$165.00Aug 21$0.80$0.65$1.45$163.55$201.45
$200.00$170.00Aug 21$0.80$0.75$1.55$168.45$201.55
$195.00$165.00Aug 21$1.38$0.65$2.03$162.97$197.03
$200.00$175.00Aug 21$0.80$1.23$2.03$172.97$202.03
$195.00$170.00Aug 21$1.38$0.75$2.13$167.87$197.13
$195.00$175.00Aug 21$1.38$1.23$2.61$172.39$197.61
$200.00$180.00Aug 21$0.80$1.83$2.63$177.37$202.63
$190.00$165.00Aug 21$2.13$0.65$2.78$162.22$192.78
$190.00$170.00Aug 21$2.13$0.75$2.88$167.12$192.88
$195.00$180.00Aug 21$1.38$1.83$3.21$176.79$198.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 13.29, avg credit $3.35)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
155/160170/175Aug 21$4.65$0.3513.29$155.35$174.65
175/180195/200Sep 18$4.37$0.636.94$175.63$199.37
170/175180/185Sep 18$4.33$0.676.46$170.67$184.33
165/170180/185Sep 18$4.07$0.934.38$165.93$184.07
155/160175/180Aug 21$3.95$1.053.76$156.05$178.95
175/180185/190Aug 21$3.87$1.133.42$176.13$188.87
170/175185/190Aug 21$3.75$1.253.00$171.25$188.75
175/180185/195Sep 18$7.22$2.782.60$172.78$192.22
180/185190/195Aug 21$3.57$1.432.50$181.43$193.57
155/160185/190Aug 21$3.52$1.482.38$156.48$188.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 13 found (best R:R 40.67, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.17$4.8328.41
$165.00$170.00$175.00Sep 18$0.50$4.509.00
$170.00$175.00$180.00Aug 21$0.70$4.306.14
$165.00$170.00$175.00Aug 21$0.95$4.054.26
$175.00$180.00$185.00Aug 21$1.05$3.953.76
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.12$4.8840.67
$165.00$170.00$175.00Sep 18$0.26$4.7418.23
$165.00$170.00$175.00Aug 21$0.38$4.6212.16
$150.00$155.00$160.00Aug 21$1.05$3.953.76
$175.00$180.00$185.00Aug 21$2.22$2.781.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$195.00$200.001:2Aug 21-$0.22$4.78
$190.00$195.001:2Aug 21-$0.63$4.37
$195.00$200.001:2Sep 18-$1.30$3.70
$180.00$185.001:2Aug 21-$2.75$2.25
$175.00$180.001:2Aug 21-$4.35$0.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$155.001:2Aug 21-$0.05$4.95
$175.00$170.001:2Aug 21-$0.27$4.73
$165.00$160.001:2Aug 21-$0.45$4.55
$170.00$165.001:2Aug 21-$0.55$4.45
$180.00$175.001:2Aug 21-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.89%, avg 0.88%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$195.00Sep 18$3.500.345.3%1.89%7.16%29--
$200.00Sep 18$2.200.258.0%1.19%9.16%4188
$190.00Aug 21$1.050.332.6%0.57%3.14%466
$195.00Aug 21$0.850.225.3%0.46%5.73%91.1K
$200.00Aug 21$0.500.138.0%0.27%8.24%2295

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 572
Total Puts 162
Put/Call Ratio 0.28
Net Difference 410

Prior's Put/Call Breakdown

Total Calls 299
Total Puts 327
Put/Call Ratio 1.09
Net Difference -28

Prior 7-Day Put/Call Summary

Total Calls 6,074
Total Puts 2,146
Average Put/Call Ratio 0.55
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