Tour v529
STT
STATE STR CORP
$174.59 -1.79%
$174.77 (+0.10%)🌙
as of 10/01 12:39 AM
(9/29 19:01) ◀
|
Wednesday, September 30, 2026 (12:39am)
January 2026
|
▶ (10/1 18:48)
◀ 9/30 00:39 ▶

Option Volume

Detail
ℹ
Current (10/01) 1,822
Calls: 1,423 (78%)
Puts: 399 (22%)
Prior (09/29) 358
Calls: 243 (68%)
Puts: 115 (32%)
Current vs Prior +408.94%
Calls: +485.60% (Calls)
Puts: +246.96% (Puts)
Prior 7-Day Total 9,717
Calls: 7,759 (80%)
Puts: 1,958 (20%)
Prior 7-Day Average 1,619
Calls: 1,108 (80%)
Puts: 279 (20%)
Current vs Prior 7-Day Avg +12.50%
Calls: +28.38%
Puts: +42.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/01) $1.46M
Calls: $1.12M (77%)
Puts: $334.9K (23%)
Prior (09/29) $259.5K
Calls: $187.8K (72%)
Puts: $71.7K (28%)
Current vs Prior +461.63%
Calls: +497.76%
Puts: +367.02%
Prior 7-Day Total $15.25M
Calls: $14.17M (93%)
Puts: $1.08M (7%)
Prior 7-Day Average $2.54M
Calls: $2.02M (93%)
Puts: $153.9K (7%)
Current vs Prior 7-Day Avg -42.66%
Calls: -44.56%
Puts: +117.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/01) 0.28
Prior (09/29) 0.47
Current vs Prior -40.75%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -51.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/01) 8,040
Calls: 4,871 (61%)
Puts: 3,169 (39%)
Prior (09/29) 5,511
Calls: 3,766 (68%)
Puts: 1,745 (32%)
Current vs Prior +45.89%
Prior 7-Day Total 51,494
Calls: 33,606 (65%)
Puts: 17,888 (35%)
Prior 7-Day Average 7,356
Calls: 4,800 (65%)
Puts: 2,555 (35%)
Current vs Prior 7-Day Avg +9.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)
Current 8.22% | 11.03%
Prior 7.90% | 10.91%
Current vs Prior +4.00% | +1.04%
Prior 7-Day Avg 7.85% | 11.02%
Current vs 7-Day Avg +4.69% | +0.07%
Prior 7-Day Eod 7.90% | 10.91%
Current vs 7-Day Eod +4.00% | +1.04%
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 77% of dollar volume in calls ($1.12M) vs puts ($334.9K). Massive premium surge with dollar volume up 462% vs prior. Unusually high activity with volume up 409% vs prior - elevated interest. Extreme bullish P/C ratio of 0.28 - heavy call buying (1,423 calls vs 399 puts).

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 165.005.40$5.207.7%50.49272
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. 7 found (avg delta 0.74, highest 0.93)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1614.8016.90$15.8513.2%10.86--
$170.00Oct 167.709.20$8.4517.8%10.6412
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1624.3027.20$25.7511.3%50.93--
$190.00Oct 1615.7017.80$16.7512.5%50.85--
$185.00Oct 1611.2013.00$12.1014.9%10.76241
$180.00Oct 168.309.40$8.8512.4%70.65332
$175.00Oct 165.606.20$5.9010.2%510.51141

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 345, top 202)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 161.752.00$1.8813.3%2020.24354
$180.00Oct 163.003.40$3.2012.5%330.35186
$190.00Oct 160.751.30$1.0253.9%110.15532
$210.00Oct 160.000.20$0.10200.0%70.02308
$175.00Oct 165.005.40$5.207.7%50.49272
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 165.606.20$5.9010.2%510.51141
$155.00Oct 160.550.90$0.7347.9%100.09161
$180.00Oct 168.309.40$8.8512.4%70.65332
$190.00Oct 1615.7017.80$16.7512.5%50.85--
$200.00Oct 1624.3027.20$25.7511.3%50.93--

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. 12 found (best R:R 0.54, avg 6.87)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$0.32$4.68$0.3215%14.62$190.32
$195.00$200.00Oct 16$0.22$4.78$0.2210%21.73$195.22
$175.00$180.00Oct 16$2.00$3.00$2.0049%1.50$177.00
$180.00$185.00Oct 16$1.32$3.68$1.3235%2.79$181.32
$185.00$190.00Oct 16$0.86$4.14$0.8624%4.81$185.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Oct 16$3.25$1.75$3.2576%0.54$181.75
$180.00$175.00Oct 16$2.95$2.05$2.9565%0.69$177.05
$175.00$170.00Oct 16$2.25$2.75$2.2551%1.22$172.75
$165.00$155.00Oct 16$1.32$8.68$1.3224%6.58$163.68
$170.00$165.00Oct 16$1.60$3.40$1.6037%2.12$168.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.47, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Oct 16$0.38$0.38$9.6293%0.04$200.38
$185.00$190.00Oct 16$0.86$0.86$4.1476%0.21$185.86
$180.00$185.00Oct 16$1.32$1.32$3.6865%0.36$181.32
$175.00$180.00Oct 16$2.00$2.00$3.0051%0.67$177.00
$195.00$200.00Oct 16$0.22$0.22$4.7890%0.05$195.22
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$1.60$1.60$3.4063%0.47$168.40
$165.00$155.00Oct 16$1.32$1.32$8.6876%0.15$163.68

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. 5 found (cheapest 6.36% of stock, avg 7.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$5.20$5.90$11.10$163.90$186.106.36%
$180.00Oct 16$3.20$8.85$12.05$167.95$192.056.90%
$170.00Oct 16$8.45$3.65$12.10$157.90$182.106.93%
$185.00Oct 16$1.88$12.10$13.98$171.02$198.988.01%
$190.00Oct 16$1.02$16.75$17.77$172.23$207.7710.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 0.82% of stock, avg 2.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$155.00Oct 16$0.70$0.73$1.43$153.57$196.43
$190.00$155.00Oct 16$1.02$0.73$1.75$153.25$191.75
$185.00$155.00Oct 16$1.88$0.73$2.61$152.39$187.61
$195.00$165.00Oct 16$0.70$2.05$2.75$162.25$197.75
$190.00$165.00Oct 16$1.02$2.05$3.07$161.93$193.07
$185.00$165.00Oct 16$1.88$2.05$3.93$161.07$188.93
$180.00$155.00Oct 16$3.20$0.73$3.93$151.07$183.93
$180.00$165.00Oct 16$3.20$2.05$5.25$159.75$185.25
$195.00$170.00Oct 16$0.70$3.65$4.35$165.65$199.35
$190.00$170.00Oct 16$1.02$3.65$4.67$165.33$194.67

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.20, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/165200/210Oct 16$1.70$8.3069%0.20$163.30$201.70
155/165195/200Oct 16$1.54$8.4666%0.18$163.46$196.54
155/165190/195Oct 16$1.64$8.3661%0.20$163.36$191.64
155/165185/190Oct 16$2.18$7.8252%0.28$162.82$187.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 9 found (best R:R 15.67, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Oct 16$0.46$4.5421%9.87
$190.00$195.00$200.00Oct 16$0.10$4.908%49.00
$175.00$180.00$185.00Oct 16$0.68$4.3225%6.35
$185.00$190.00$195.00Oct 16$0.54$4.4614%8.26
$170.00$175.00$180.00Oct 16$1.25$3.7528%3.00
PUTS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.30$4.7025%15.67
$165.00$170.00$175.00Oct 16$0.65$4.3527%6.69
$170.00$175.00$180.00Oct 16$0.70$4.3028%6.14
$180.00$185.00$190.00Oct 16$1.40$3.6020%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-1.05, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$170.001:2Oct 16-$1.05$8.95
$170.00$175.001:2Oct 16-$1.95$3.05
$175.00$180.001:2Oct 16-$1.20$3.80
$180.00$185.001:2Oct 16-$0.56$4.44
$185.00$190.001:2Oct 16-$0.16$4.84
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$200.00$190.001:2Oct 16-$7.75$2.25
$170.00$165.001:2Oct 16-$0.45$4.55
$175.00$170.001:2Oct 16-$1.40$3.60
$180.00$175.001:2Oct 16-$2.95$2.05
$165.00$155.001:2Oct 16$0.59$9.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 2.86%, avg 1.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Oct 16$5.000.490.2%2.86%3.10%5272
$180.00Oct 16$3.000.353.1%1.72%4.82%33186
$185.00Oct 16$1.750.246.0%1.00%6.96%202354
$190.00Oct 16$0.750.158.8%0.43%9.26%11532
$195.00Oct 16$0.450.1011.7%0.26%11.95%1--
$200.00Oct 16$0.200.0714.6%0.11%14.67%2232

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 1,423
Total Puts 399
Put/Call Ratio 0.28
Net Difference 1,024

Prior's Put/Call Breakdown

Total Calls 243
Total Puts 115
Put/Call Ratio 0.47
Net Difference 128

Prior 7-Day Put/Call Summary

Total Calls 7,759
Total Puts 1,958
Average Put/Call Ratio 0.57
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