Tour v492
STT
STATE STR CORP
$184.92 -1.14%
(8/5 19:15) ◀
|
Thursday, August 6, 2026 (7:14pm)
January 2026
|
▶
◀ 8/6 19:14

Option Volume

Detail
ℹ
Current (08/06) 853
Calls: 208 (24%)
Puts: 645 (76%)
Prior (08/05) 759
Calls: 302 (40%)
Puts: 457 (60%)
Current vs Prior +12.38%
Calls: -31.13% (Calls)
Puts: +41.14% (Puts)
Prior 7-Day Total 8,277
Calls: 5,798 (70%)
Puts: 2,479 (30%)
Prior 7-Day Average 1,182
Calls: 828 (70%)
Puts: 354 (30%)
Current vs Prior 7-Day Avg -27.86%
Calls: -74.89%
Puts: +82.13%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (08/06) $482.1K
Calls: $203.9K (42%)
Puts: $278.1K (58%)
Prior (08/05) $365.7K
Calls: $246.1K (67%)
Puts: $119.6K (33%)
Current vs Prior +31.81%
Calls: -17.15%
Puts: +132.58%
Prior 7-Day Total $5.79M
Calls: $4.78M (83%)
Puts: $1.01M (17%)
Prior 7-Day Average $826.8K
Calls: $682.4K (83%)
Puts: $144.4K (17%)
Current vs Prior 7-Day Avg -41.69%
Calls: -70.12%
Puts: +92.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/06) 3.10
Prior (08/05) 1.51
Current vs Prior +104.92%
Prior 7-Day Average 0.72
Current vs Prior 7-Day Avg +330.59%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (08/06) 5,781
Calls: 4,058 (70%)
Puts: 1,723 (30%)
Prior (08/05) 7,377
Calls: 5,662 (77%)
Puts: 1,715 (23%)
Current vs Prior -21.63%
Prior 7-Day Total 44,130
Calls: 32,680 (74%)
Puts: 11,450 (26%)
Prior 7-Day Average 6,304
Calls: 4,668 (74%)
Puts: 1,635 (26%)
Current vs Prior 7-Day Avg -8.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (09/18)
Current 6.33% | 9.44%
Prior 6.42% | 8.82%
Current vs Prior -1.38% | +6.98%
Prior 7-Day Avg 6.98% | 9.67%
Current vs 7-Day Avg -9.34% | -2.38%
Prior 7-Day Eod 6.42% | 8.82%
Current vs 7-Day Eod -1.38% | +6.98%
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

Extreme bearish P/C ratio of 3.10 - heavy put buying. P/C ratio rising 105% - increased hedging/bearish positioning. Call-heavy open interest (4,058 calls vs 1,723 puts) suggests bullish positioning. Declining open interest (down 22%) indicates positions being closed.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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 6.6%, best 4.6%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1825.7026.90$26.304.6%10.92241
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 186.607.20$6.908.7%1920.4820

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. 6 found (avg delta 0.67, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 1825.7026.90$26.304.6%10.92241
$175.00Sep 1813.3015.80$14.5517.2%10.74243
$180.00Aug 216.907.80$7.3512.2%10.69--
$180.00Sep 1810.0011.10$10.5510.4%20.63--
$185.00Sep 187.308.20$7.7511.6%40.52--
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 698, top 192)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Aug 210.050.80$0.43174.4%610.09107
$185.00Aug 214.004.80$4.4018.2%290.501.7K
$190.00Sep 185.005.90$5.4516.5%140.42177
$195.00Aug 210.901.40$1.1543.5%130.191.2K
$185.00Sep 187.308.20$7.7511.6%40.52--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Sep 186.607.20$6.908.7%1920.4820
$185.00Aug 213.505.20$4.3539.1%1470.50237
$170.00Aug 210.300.70$0.5080.0%1000.09371
$160.00Sep 180.600.90$0.7540.0%550.0888
$170.00Sep 181.652.05$1.8521.6%340.18320

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 6.7%, max 23.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$185.00Aug 21Sep 1828.4%27.4%3.8%331.7K
$195.00Aug 21Sep 1829.7%29.3%1.3%141.2K
$180.00Aug 21Sep 1828.7%28.4%0.8%3--
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Aug 21Sep 1838.8%31.4%23.7%58331
$170.00Aug 21Sep 1831.4%28.5%10.1%134691
$185.00Aug 21Sep 1828.4%27.4%3.8%339257
$175.00Aug 21Sep 1828.9%28.0%3.3%611

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 30.25, avg 6.95)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$195.00$200.00Aug 21$0.72$4.28$0.725.94$195.72
$190.00$195.00Aug 21$0.90$4.10$0.904.56$190.90
$190.00$195.00Sep 18$1.80$3.20$1.801.78$191.80
$185.00$190.00Sep 18$2.30$2.70$2.301.17$187.30
$185.00$190.00Aug 21$2.35$2.65$2.351.13$187.35
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$170.00$160.00Aug 21$0.32$9.68$0.3230.25$169.68
$160.00$150.00Sep 18$0.35$9.65$0.3527.57$159.65
$170.00$165.00Sep 18$0.35$4.65$0.3513.29$169.65
$175.00$170.00Aug 21$0.50$4.50$0.509.00$174.50
$165.00$160.00Sep 18$0.75$4.25$0.755.67$164.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 18 found (best R:R 4.00, avg 0.86)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$175.00$180.00Sep 18$4.00$4.00$1.004.00$179.00
$160.00$175.00Sep 18$11.75$11.75$3.253.62$171.75
$180.00$185.00Aug 21$2.95$2.95$2.051.44$182.95
$180.00$185.00Sep 18$2.80$2.80$2.201.27$182.80
$185.00$190.00Aug 21$2.35$2.35$2.650.89$187.35
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$185.00$180.00Aug 21$2.10$2.10$2.900.72$182.90
$185.00$175.00Sep 18$3.90$3.90$6.100.64$181.10
$180.00$175.00Aug 21$1.25$1.25$3.750.33$178.75
$175.00$170.00Sep 18$1.15$1.15$3.850.30$173.85
$165.00$160.00Sep 18$0.75$0.75$4.250.18$164.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $2.37, cheapest $0.57)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$195.00Aug 21Sep 18$2.5029.7%29.3%
$180.00Aug 21Sep 18$3.2028.7%28.4%
$185.00Aug 21Sep 18$3.3528.4%27.4%
$190.00Aug 21Sep 18$3.4027.5%29.9%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Aug 21Sep 18$0.5738.8%31.4%
$170.00Aug 21Sep 18$1.3531.4%28.5%
$175.00Aug 21Sep 18$2.0028.9%28.0%
$185.00Aug 21Sep 18$2.5528.4%27.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.73% of stock, avg 8.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$185.00Aug 21$4.40$4.35$8.75$176.25$193.754.73%
$180.00Aug 21$7.35$2.25$9.60$170.40$189.605.19%
$185.00Sep 18$7.75$6.90$14.65$170.35$199.657.92%
$175.00Sep 18$14.55$3.00$17.55$157.45$192.559.49%
$160.00Sep 18$26.30$0.75$27.05$132.95$187.0514.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 22 found (cheapest 0.50% of stock, avg 2.76%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$200.00$170.00Aug 21$0.43$0.50$0.93$169.07$200.93
$200.00$175.00Aug 21$0.43$1.00$1.43$173.57$201.43
$195.00$170.00Aug 21$1.15$0.50$1.65$168.35$196.65
$195.00$175.00Aug 21$1.15$1.00$2.15$172.85$197.15
$190.00$170.00Aug 21$2.05$0.50$2.55$167.45$192.55
$200.00$180.00Aug 21$0.43$2.25$2.68$177.32$202.68
$190.00$175.00Aug 21$2.05$1.00$3.05$171.95$193.05
$195.00$180.00Aug 21$1.15$2.25$3.40$176.60$198.40
$190.00$180.00Aug 21$2.05$2.25$4.30$175.70$194.30
$195.00$160.00Sep 18$3.65$0.75$4.40$155.60$199.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 19.00, avg credit $2.94)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
160/165175/180Sep 18$4.75$0.2519.00$160.25$179.75
165/170175/180Sep 18$4.35$0.656.69$165.65$179.35
170/175180/185Sep 18$3.95$1.053.76$171.05$183.95
175/180185/190Aug 21$3.60$1.402.57$176.40$188.60
160/165180/185Sep 18$3.55$1.452.45$161.45$183.55
170/175180/185Aug 21$3.45$1.552.23$171.55$183.45
170/175185/190Sep 18$3.45$1.552.23$171.55$188.45
165/170180/185Sep 18$3.15$1.851.70$166.85$183.15
160/165185/190Sep 18$3.05$1.951.56$161.95$188.05
180/185190/195Aug 21$3.00$2.001.50$182.00$193.00

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 26.78, cheapest $0.18)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$190.00$195.00$200.00Aug 21$0.18$4.8226.78
$180.00$185.00$190.00Sep 18$0.50$4.509.00
$185.00$190.00$195.00Sep 18$0.50$4.509.00
$180.00$185.00$190.00Aug 21$0.60$4.407.33
$175.00$180.00$185.00Sep 18$1.20$3.803.17
PUTS (3)
LowMidHighExpiryDebitMax GainR:R
$170.00$175.00$180.00Aug 21$0.75$4.255.67
$165.00$170.00$175.00Sep 18$0.80$4.205.25
$175.00$180.00$185.00Aug 21$0.85$4.154.88

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-2.80, 12 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$175.001:2Sep 18-$2.80$12.20
$190.00$195.001:2Aug 21-$0.25$4.75
$180.00$185.001:2Aug 21-$1.45$3.55
$190.00$195.001:2Sep 18-$1.85$3.15
$185.00$190.001:2Sep 18-$3.15$1.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$150.001:2Sep 18-$0.05$9.95
$175.00$170.001:2Aug 21$0.00$5.00
$165.00$160.001:2Sep 18$0.00$5.00
$185.00$180.001:2Aug 21-$0.15$4.85
$175.00$170.001:2Sep 18-$0.70$4.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.95%, avg 1.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Sep 18$7.300.520.0%3.95%3.99%4--
$190.00Sep 18$5.000.422.8%2.70%5.45%14177
$185.00Aug 21$4.000.500.0%2.16%2.21%291.7K
$195.00Sep 18$3.200.325.5%1.73%7.18%1--
$190.00Aug 21$1.600.322.8%0.87%3.61%372
$195.00Aug 21$0.900.195.5%0.49%5.94%131.2K

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 208
Total Puts 645
Put/Call Ratio 3.10
Net Difference -437

Prior's Put/Call Breakdown

Total Calls 302
Total Puts 457
Put/Call Ratio 1.51
Net Difference -155

Prior 7-Day Put/Call Summary

Total Calls 5,798
Total Puts 2,479
Average Put/Call Ratio 0.72
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