Tour v528
STT
STATE STR CORP
$181.09 +0.63%
$180.70 (-0.22%)🌙
as of 09/24 07:10 PM
(9/21 19:04) ◀
|
Thursday, September 24, 2026 (7:11pm)
January 2026
|
▶ (9/25 18:59)
◀ 9/24 19:11 ▶

Option Volume

Detail
ℹ
Current (09/24) 447
Calls: 193 (43%)
Puts: 254 (57%)
Prior (09/21) 754
Calls: 567 (75%)
Puts: 187 (25%)
Current vs Prior -40.72%
Calls: -65.96% (Calls)
Puts: +35.83% (Puts)
Prior 7-Day Total 23,474
Calls: 14,864 (63%)
Puts: 8,610 (37%)
Prior 7-Day Average 3,353
Calls: 2,123 (63%)
Puts: 1,230 (37%)
Current vs Prior 7-Day Avg -86.67%
Calls: -90.91%
Puts: -79.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/24) $281.3K
Calls: $92.6K (33%)
Puts: $188.7K (67%)
Prior (09/21) $353.7K
Calls: $288.7K (82%)
Puts: $65.1K (18%)
Current vs Prior -20.48%
Calls: -67.92%
Puts: +190.02%
Prior 7-Day Total $22.90M
Calls: $19.93M (87%)
Puts: $2.97M (13%)
Prior 7-Day Average $3.27M
Calls: $2.85M (87%)
Puts: $424.8K (13%)
Current vs Prior 7-Day Avg -91.40%
Calls: -96.75%
Puts: -55.58%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 1.32
Prior (09/21) 0.33
Current vs Prior +299.04%
Prior 7-Day Average 0.94
Current vs Prior 7-Day Avg +40.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/24) 7,051
Calls: 5,121 (73%)
Puts: 1,930 (27%)
Prior (09/21) 6,136
Calls: 4,332 (71%)
Puts: 1,804 (29%)
Current vs Prior +14.91%
Prior 7-Day Total 64,422
Calls: 33,061 (51%)
Puts: 31,361 (49%)
Prior 7-Day Average 9,203
Calls: 4,723 (51%)
Puts: 4,480 (49%)
Current vs Prior 7-Day Avg -23.38%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.53% | 11.49%
Prior 8.81% | 11.90%
Current vs Prior -3.19% | -3.51%
Prior 7-Day Avg 6.29% | 10.36%
Current vs 7-Day Avg +35.75% | +10.88%
Prior 7-Day Eod 8.81% | 11.90%
Current vs 7-Day Eod -3.19% | -3.51%
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 bearish flow with 67% put dollar volume ($188.7K). Below-average activity with volume down 41% vs prior. Bearish P/C ratio of 1.32 indicates protective positioning. P/C ratio rising 299% - increased hedging/bearish positioning.

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 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 1 of results (avg 9.7%, best 9.7%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 165.906.50$6.209.7%20.48329

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 0.56, highest 0.60)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 166.207.40$6.8017.6%60.52172
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 168.109.20$8.6512.7%30.60232

Most actively traded options today. High liquidity = easy entry/exit. 11 active (total vol 123, top 50)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$210.00Oct 160.200.90$0.55127.3%500.07273
$185.00Oct 163.904.90$4.4022.7%410.40347
$180.00Oct 166.207.40$6.8017.6%60.52172
$195.00Oct 161.402.05$1.7337.6%60.20166
$200.00Oct 160.401.30$0.85105.9%30.12231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.352.85$2.6019.2%40.25163
$160.00Oct 160.101.50$0.80175.0%30.10127
$165.00Oct 161.251.80$1.5335.9%30.1627
$185.00Oct 168.109.20$8.6512.7%30.60232
$150.00Oct 160.050.95$0.50180.0%20.05--

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 32.33, avg 9.50)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$0.30$9.70$0.3012%32.33$200.30
$180.00$185.00Oct 16$2.40$2.60$2.4052%1.08$182.40
$185.00$195.00Oct 16$2.67$7.33$2.6740%2.75$187.67
$195.00$200.00Oct 16$0.88$4.12$0.8820%4.68$195.88
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$150.00Oct 16$0.30$9.70$0.3010%32.33$159.70
$185.00$180.00Oct 16$2.45$2.55$2.4560%1.04$182.55
$170.00$165.00Oct 16$1.07$3.93$1.0725%3.67$168.93
$165.00$160.00Oct 16$0.73$4.27$0.7316%5.85$164.27
$180.00$170.00Oct 16$3.60$6.40$3.6048%1.78$176.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 7 found (best R:R 0.56, avg 0.23)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$195.00$200.00Oct 16$0.88$0.88$4.1280%0.21$195.88
$185.00$195.00Oct 16$2.67$2.67$7.3360%0.36$187.67
$200.00$210.00Oct 16$0.30$0.30$9.7088%0.03$200.30
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$170.00Oct 16$3.60$3.60$6.4052%0.56$176.40
$165.00$160.00Oct 16$0.73$0.73$4.2784%0.17$164.27
$170.00$165.00Oct 16$1.07$1.07$3.9375%0.27$168.93
$160.00$150.00Oct 16$0.30$0.30$9.7090%0.03$159.70

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 7.18% of stock, avg 7.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$6.80$6.20$13.00$167.00$193.007.18%
$185.00Oct 16$4.40$8.65$13.05$171.95$198.057.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.58% of stock, avg 2.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$150.00Oct 16$0.55$0.50$1.05$148.95$211.05
$210.00$160.00Oct 16$0.55$0.80$1.35$158.65$211.35
$200.00$150.00Oct 16$0.85$0.50$1.35$148.65$201.35
$200.00$160.00Oct 16$0.85$0.80$1.65$158.35$201.65
$210.00$165.00Oct 16$0.55$1.53$2.08$162.92$212.08
$200.00$165.00Oct 16$0.85$1.53$2.38$162.62$202.38
$195.00$150.00Oct 16$1.73$0.50$2.23$147.77$197.23
$195.00$160.00Oct 16$1.73$0.80$2.53$157.47$197.53
$195.00$165.00Oct 16$1.73$1.53$3.26$161.74$198.26
$210.00$170.00Oct 16$0.55$2.60$3.15$166.85$213.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.47, avg credit $1.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
160/165195/200Oct 16$1.61$3.3964%0.47$163.39$196.61
165/170195/200Oct 16$1.95$3.0555%0.64$168.05$196.95
150/160200/210Oct 16$0.60$9.4079%0.06$159.40$200.60
160/165200/210Oct 16$1.03$8.9772%0.11$163.97$201.03
150/160195/200Oct 16$1.18$8.8270%0.13$158.82$196.18
165/170200/210Oct 16$1.37$8.6363%0.16$168.63$201.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 1 found (best R:R 13.71, cheapest $0.34)

CALLS (0)
No calls found
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71

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 $-0.25, 6 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Oct 16-$0.25$9.75
$180.00$185.001:2Oct 16-$2.00$3.00
$185.00$195.001:2Oct 16$0.94$9.06
$195.00$200.001:2Oct 16$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Oct 16-$0.07$4.93
$170.00$165.001:2Oct 16-$0.46$4.54
$160.00$150.001:2Oct 16-$0.20$9.80
$185.00$180.001:2Oct 16-$3.75$1.25
$180.00$170.001:2Oct 16$1.00$9.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.15%, avg 0.81%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$185.00Oct 16$3.900.402.2%2.15%4.31%41347
$195.00Oct 16$1.400.207.7%0.77%8.45%6166
$200.00Oct 16$0.400.1210.4%0.22%10.66%3231
$210.00Oct 16$0.200.0716.0%0.11%16.07%50273

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 193
Total Puts 254
Put/Call Ratio 1.32
Net Difference -61

Prior's Put/Call Breakdown

Total Calls 567
Total Puts 187
Put/Call Ratio 0.33
Net Difference 380

Prior 7-Day Put/Call Summary

Total Calls 14,864
Total Puts 8,610
Average Put/Call Ratio 0.94
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