Tour v492
STT
STATE STR CORP
$187.05 +0.98%
$188.62 (+0.84%)🌙
as of 08/05 07:15 PM
(8/4 19:14) ◀
|
Wednesday, August 5, 2026 (7:15pm)
January 2026
|
▶ (8/6 19:14)
◀ 8/5 19:15 ▶

Option Volume

Detail
ℹ
Current (08/05) 759
Calls: 302 (40%)
Puts: 457 (60%)
Prior (08/04) 734
Calls: 572 (78%)
Puts: 162 (22%)
Current vs Prior +3.41%
Calls: -47.20% (Calls)
Puts: +182.10% (Puts)
Prior 7-Day Total 8,488
Calls: 6,322 (74%)
Puts: 2,166 (26%)
Prior 7-Day Average 1,212
Calls: 903 (74%)
Puts: 309 (26%)
Current vs Prior 7-Day Avg -37.41%
Calls: -66.56%
Puts: +47.69%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/05) $365.7K
Calls: $246.1K (67%)
Puts: $119.6K (33%)
Prior (08/04) $449.4K
Calls: $402.9K (90%)
Puts: $46.5K (10%)
Current vs Prior -18.62%
Calls: -38.92%
Puts: +157.37%
Prior 7-Day Total $6.25M
Calls: $5.25M (84%)
Puts: $1.00M (16%)
Prior 7-Day Average $893.1K
Calls: $749.6K (84%)
Puts: $143.5K (16%)
Current vs Prior 7-Day Avg -59.05%
Calls: -67.16%
Puts: -16.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 1.51
Prior (08/04) 0.28
Current vs Prior +434.31%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +186.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/05) 7,377
Calls: 5,662 (77%)
Puts: 1,715 (23%)
Prior (08/04) 6,896
Calls: 5,495 (80%)
Puts: 1,401 (20%)
Current vs Prior +6.98%
Prior 7-Day Total 39,273
Calls: 28,651 (73%)
Puts: 10,622 (27%)
Prior 7-Day Average 5,610
Calls: 4,093 (73%)
Puts: 1,517 (27%)
Current vs Prior 7-Day Avg +31.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.42% | 8.82%
Prior 6.94% | 9.29%
Current vs Prior -7.52% | -5.00%
Prior 7-Day Avg 7.20% | 9.91%
Current vs 7-Day Avg -10.94% | -11.03%
Prior 7-Day Eod 6.94% | 9.29%
Current vs 7-Day Eod -7.52% | -5.00%
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

Moderately bullish flow with 67% call dollar volume ($246.1K). Extreme bearish P/C ratio of 1.51 - heavy put buying. P/C ratio rising 434% - increased hedging/bearish positioning. Call-heavy open interest (5,662 calls vs 1,715 puts) suggests bullish 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 2 of results (avg 7.8%, best 7.5%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1828.2030.40$29.307.5%10.94242
$150.00Sep 1837.0040.10$38.558.0%10.96--
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. 8 found (avg delta 0.80, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 1837.0040.10$38.558.0%10.96--
$160.00Sep 1828.2030.40$29.307.5%10.94242
$170.00Aug 2116.7019.90$18.3017.5%290.93155
$175.00Aug 2112.3015.30$13.8021.7%50.87314
$180.00Aug 218.2010.60$9.4025.5%60.76157
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 587, top 210)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Aug 215.206.80$6.0026.7%490.601.7K
$195.00Aug 211.602.50$2.0543.9%340.281.1K
$185.00Sep 188.1010.00$9.0521.0%340.57178
$195.00Sep 183.805.00$4.4027.3%300.3683
$170.00Aug 2116.7019.90$18.3017.5%290.93155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Aug 210.150.35$0.2580.0%2100.04184
$170.00Sep 181.352.75$2.0568.3%690.17277
$150.00Sep 180.250.50$0.3865.8%460.04210
$185.00Sep 185.406.20$5.8013.8%190.438
$170.00Aug 210.300.55$0.4358.1%100.07--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.1%, max 25.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$195.00Aug 21Sep 1831.1%28.7%8.2%641.2K
$185.00Aug 21Sep 1828.3%27.0%5.1%831.8K
$190.00Aug 21Sep 1830.1%29.4%2.6%19243
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1839.5%31.5%25.1%388
$165.00Aug 21Sep 1836.1%29.6%22.2%218398
$185.00Aug 21Sep 1828.3%27.0%5.1%21245
$170.00Aug 21Sep 1832.8%31.9%2.7%79277

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 49.00, avg 9.99)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$200.00$210.00Aug 21$0.72$9.28$0.7212.89$200.72
$195.00$200.00Aug 21$1.10$3.90$1.103.55$196.10
$190.00$195.00Aug 21$1.50$3.50$1.502.33$191.50
$190.00$195.00Sep 18$2.05$2.95$2.051.44$192.05
$185.00$190.00Aug 21$2.45$2.55$2.451.04$187.45
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$165.00$160.00Aug 21$0.10$4.90$0.1049.00$164.90
$170.00$165.00Aug 21$0.18$4.82$0.1826.78$169.82
$160.00$155.00Sep 18$0.18$4.82$0.1826.78$159.82
$165.00$160.00Sep 18$0.30$4.70$0.3015.67$164.70
$180.00$170.00Aug 21$1.22$8.78$1.227.20$178.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 21 found (best R:R 12.33, avg 2.33)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$150.00$160.00Sep 18$9.25$9.25$0.7512.33$159.25
$160.00$175.00Sep 18$13.75$13.75$1.2511.00$173.75
$170.00$175.00Aug 21$4.50$4.50$0.509.00$174.50
$175.00$180.00Aug 21$4.40$4.40$0.607.33$179.40
$180.00$185.00Aug 21$3.40$3.40$1.602.13$183.40
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$1.65$1.65$3.350.49$183.35
$185.00$175.00Sep 18$2.60$2.60$7.400.35$182.40
$175.00$170.00Sep 18$1.15$1.15$3.850.30$173.85
$170.00$165.00Sep 18$1.12$1.12$3.880.29$168.88
$180.00$170.00Aug 21$1.22$1.22$8.780.14$178.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.92, cheapest $0.48)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Aug 21Sep 18$1.7530.7%31.6%
$195.00Aug 21Sep 18$2.3531.1%28.7%
$190.00Aug 21Sep 18$2.9030.1%29.4%
$185.00Aug 21Sep 18$3.0528.3%27.0%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.4839.5%31.5%
$165.00Aug 21Sep 18$0.6836.1%29.6%
$170.00Aug 21Sep 18$1.6232.8%31.9%
$185.00Aug 21Sep 18$2.5028.3%27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 4.97% of stock, avg 10.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$6.00$3.30$9.30$175.70$194.304.97%
$180.00Aug 21$9.40$1.65$11.05$168.95$191.055.91%
$185.00Sep 18$9.05$5.80$14.85$170.15$199.857.94%
$170.00Aug 21$18.30$0.43$18.73$151.27$188.7310.01%
$175.00Sep 18$15.55$3.20$18.75$156.25$193.7510.02%
$160.00Sep 18$29.30$0.63$29.93$130.07$189.9316.00%
$150.00Sep 18$38.55$0.38$38.93$111.07$188.9320.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 19 found (cheapest 0.74% of stock, avg 3.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Aug 21$0.95$0.43$1.38$168.62$201.38
$195.00$170.00Aug 21$2.05$0.43$2.48$167.52$197.48
$200.00$180.00Aug 21$0.95$1.65$2.60$177.40$202.60
$195.00$180.00Aug 21$2.05$1.65$3.70$176.30$198.70
$190.00$170.00Aug 21$3.55$0.43$3.98$166.02$193.98
$200.00$185.00Aug 21$0.95$3.30$4.25$180.75$204.25
$195.00$160.00Sep 18$4.40$0.63$5.03$154.97$200.03
$190.00$180.00Aug 21$3.55$1.65$5.20$174.80$195.20
$195.00$165.00Sep 18$4.40$0.93$5.33$159.67$200.33
$195.00$185.00Aug 21$2.05$3.30$5.35$179.65$200.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 11.50, avg credit $3.19)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165170/175Aug 21$4.60$0.4011.50$160.40$174.60
165/170175/180Aug 21$4.58$0.4210.90$165.42$179.58
160/165175/180Aug 21$4.50$0.509.00$160.50$179.50
165/170175/185Sep 18$7.62$2.383.20$162.38$182.62
170/175185/190Sep 18$3.75$1.253.00$171.25$188.75
165/170185/190Sep 18$3.72$1.282.91$166.28$188.72
165/170180/185Aug 21$3.58$1.422.52$166.42$183.58
160/165180/185Aug 21$3.50$1.502.33$161.50$183.50
160/165175/185Sep 18$6.80$3.202.12$158.20$181.80
155/160175/185Sep 18$6.68$3.322.01$153.32$181.68

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 61.50, cheapest $0.08)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.10$4.9049.00
$190.00$195.00$200.00Aug 21$0.40$4.6011.50
$185.00$190.00$195.00Sep 18$0.55$4.458.09
$180.00$185.00$190.00Aug 21$0.95$4.054.26
$185.00$190.00$195.00Aug 21$0.95$4.054.26
PUTS (4)
LowMidHighExpiryDebitMax GainR:R
$160.00$165.00$170.00Aug 21$0.08$4.9261.50
$150.00$155.00$160.00Sep 18$0.11$4.8944.45
$155.00$160.00$165.00Sep 18$0.12$4.8840.67
$160.00$165.00$170.00Sep 18$0.82$4.185.10

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-1.80, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 18-$1.80$13.20
$175.00$185.001:2Sep 18-$2.55$7.45
$190.00$195.001:2Aug 21-$0.55$4.45
$185.00$190.001:2Aug 21-$1.10$3.90
$190.00$195.001:2Sep 18-$2.35$2.65
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$185.00$175.001:2Sep 18-$0.60$9.40
$185.00$180.001:2Aug 21$0.00$5.00
$165.00$160.001:2Aug 21-$0.05$4.95
$170.00$165.001:2Aug 21-$0.07$4.93
$160.00$155.001:2Sep 18-$0.27$4.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.99%, avg 1.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Sep 18$5.600.471.6%2.99%4.57%2176
$195.00Sep 18$3.800.364.2%2.03%6.28%3083
$190.00Aug 21$2.800.431.6%1.50%3.07%1767
$195.00Aug 21$1.600.284.2%0.86%5.11%341.1K
$200.00Aug 21$0.650.166.9%0.35%7.27%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 302
Total Puts 457
Put/Call Ratio 1.51
Net Difference -155

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 6,322
Total Puts 2,166
Average Put/Call Ratio 0.53
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