Tour v531
STT
STATE STR CORP
$175.75 -0.35%
$175.65 (-0.06%)🌙
as of 10/06 06:49 PM
(10/5 18:49) ◀
|
Tuesday, October 6, 2026 (6:49pm)
January 2026
|
▶ (10/7 18:47)
◀ 10/6 18:49 ▶

Option Volume

Detail
ℹ
Current (10/06) 487
Calls: 285 (59%)
Puts: 202 (41%)
Prior (10/05) 455
Calls: 279 (61%)
Puts: 176 (39%)
Current vs Prior +7.03%
Calls: +2.15% (Calls)
Puts: +14.77% (Puts)
Prior 7-Day Total 5,332
Calls: 4,063 (76%)
Puts: 1,269 (24%)
Prior 7-Day Average 888
Calls: 580 (76%)
Puts: 181 (24%)
Current vs Prior 7-Day Avg -45.20%
Calls: -50.90%
Puts: +11.43%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/06) $234.8K
Calls: $106.9K (46%)
Puts: $127.9K (54%)
Prior (10/05) $223.6K
Calls: $154.2K (69%)
Puts: $69.4K (31%)
Current vs Prior +4.99%
Calls: -30.70%
Puts: +84.30%
Prior 7-Day Total $3.38M
Calls: $2.60M (77%)
Puts: $783.7K (23%)
Prior 7-Day Average $563.6K
Calls: $371.1K (77%)
Puts: $112.0K (23%)
Current vs Prior 7-Day Avg -58.33%
Calls: -71.19%
Puts: +14.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/06) 0.71
Prior (10/05) 0.63
Current vs Prior +12.36%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +43.58%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/06) 5,877
Calls: 3,404 (58%)
Puts: 2,473 (42%)
Prior (10/05) 3,420
Calls: 2,435 (71%)
Puts: 985 (29%)
Current vs Prior +71.84%
Prior 7-Day Total 40,531
Calls: 25,932 (64%)
Puts: 14,599 (36%)
Prior 7-Day Average 5,790
Calls: 3,704 (64%)
Puts: 2,085 (36%)
Current vs Prior 7-Day Avg +1.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.60% | 10.27%7.60% | 10.27%
Prior 7.37% | 10.43%7.37% | 10.43%
Current vs Prior +3.05% | -1.56%+3.05% | -1.56%
Prior 7-Day Avg 7.91% | 10.96%7.91% | 10.96%
Current vs 7-Day Avg -3.93% | -6.32%-3.93% | -6.32%
Prior 7-Day Eod 7.37% | 10.43%7.37% | 10.43%
Current vs 7-Day Eod +3.05% | -1.56%+3.05% | -1.56%
Sentiment BEARISHBEARISH

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

Rising open interest (up 72%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 4 of results (avg 6.9%, best 4.7%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 208.308.70$8.504.7%90.53701
$180.00Nov 205.906.30$6.106.6%60.43--
$170.00Nov 2011.1012.00$11.557.8%20.63105
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2019.8021.60$20.708.7%20.81639

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. 5 found (avg delta 0.63, highest 0.81)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2011.1012.00$11.557.8%20.63105
$175.00Oct 165.107.30$6.2035.5%340.55312
$175.00Nov 208.308.70$8.504.7%90.53701
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 2019.8021.60$20.708.7%20.81639
$180.00Oct 166.607.70$7.1515.4%110.61340

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 266, top 115)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 161.552.05$1.8027.8%1150.25194
$175.00Oct 165.107.30$6.2035.5%340.55312
$180.00Oct 162.904.00$3.4531.9%320.40229
$175.00Nov 208.308.70$8.504.7%90.53701
$180.00Nov 205.906.30$6.106.6%60.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.452.75$2.6011.5%220.30154
$175.00Oct 164.205.50$4.8526.8%120.45194
$180.00Oct 166.607.70$7.1515.4%110.61340
$170.00Nov 204.605.20$4.9012.2%50.3755
$175.00Nov 206.708.30$7.5021.3%50.47142

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 42.9%, max 51.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2046.8%30.9%51.5%431.0K
$180.00Oct 16Nov 2043.9%33.4%31.6%38229
$185.00Oct 16Nov 2042.4%32.8%29.4%117194
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2046.8%30.9%51.5%17336
$170.00Oct 16Nov 2044.8%29.7%50.7%27209

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 13 found (best R:R 0.52, avg 1.97)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Oct 16$0.65$4.35$0.6525%6.69$185.65
$180.00$185.00Nov 20$1.85$3.15$1.8543%1.70$181.85
$175.00$180.00Nov 20$2.40$2.60$2.4052%1.08$177.40
$185.00$190.00Nov 20$1.42$3.58$1.4234%2.52$186.42
$170.00$175.00Nov 20$3.05$1.95$3.0563%0.64$173.05
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$195.00$175.00Nov 20$13.20$6.80$13.2081%0.52$181.80
$180.00$175.00Oct 16$2.30$2.70$2.3061%1.17$177.70
$170.00$165.00Oct 16$1.12$3.88$1.1230%3.46$168.88
$170.00$160.00Nov 20$2.62$7.38$2.6237%2.82$167.38
$175.00$170.00Oct 16$2.25$2.75$2.2545%1.22$172.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 1.08, avg 0.52)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$1.65$1.65$3.3560%0.49$181.65
$185.00$190.00Nov 20$1.42$1.42$3.5866%0.40$186.42
$180.00$185.00Nov 20$1.85$1.85$3.1557%0.59$181.85
$185.00$190.00Oct 16$0.65$0.65$4.3575%0.15$185.65
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$2.60$2.60$2.4053%1.08$172.40
$175.00$170.00Oct 16$2.25$2.25$2.7555%0.82$172.75
$170.00$160.00Nov 20$2.62$2.62$7.3863%0.36$167.38
$170.00$165.00Oct 16$1.12$1.12$3.8870%0.29$168.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.47, cheapest $2.30)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$2.3046.8%30.9%
$180.00Oct 16Nov 20$2.6543.9%33.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$2.6546.8%30.9%
$170.00Oct 16Nov 20$2.3044.8%29.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 6.03% of stock, avg 7.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Oct 16$3.45$7.15$10.60$169.40$190.606.03%
$175.00Oct 16$6.20$4.85$11.05$163.95$186.056.29%
$175.00Nov 20$8.50$7.50$16.00$159.00$191.009.10%
$170.00Nov 20$11.55$4.90$16.45$153.55$186.459.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 18 found (cheapest 1.50% of stock, avg 4.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$165.00Oct 16$1.15$1.48$2.63$162.37$192.63
$185.00$165.00Oct 16$1.80$1.48$3.28$161.72$188.28
$190.00$170.00Oct 16$1.15$2.60$3.75$166.25$193.75
$185.00$170.00Oct 16$1.80$2.60$4.40$165.60$189.40
$190.00$160.00Nov 20$2.83$2.28$5.11$154.89$195.11
$180.00$165.00Oct 16$3.45$1.48$4.93$160.07$184.93
$180.00$170.00Oct 16$3.45$2.60$6.05$163.95$186.05
$185.00$160.00Nov 20$4.25$2.28$6.53$153.47$191.53
$185.00$175.00Oct 16$1.80$4.85$6.65$168.35$191.65
$190.00$175.00Oct 16$1.15$4.85$6.00$169.00$196.00

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.55, avg credit $1.77)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170185/190Oct 16$1.77$3.2344%0.55$168.23$186.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 99.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$0.43$4.5718%10.63
$175.00$180.00$185.00Nov 20$0.55$4.4519%8.09
$170.00$175.00$180.00Nov 20$0.65$4.3520%6.69
$175.00$180.00$185.00Oct 16$1.10$3.9030%3.55
$180.00$185.00$190.00Oct 16$1.00$4.0023%4.00
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 16$0.05$4.9530%99.00
$165.00$170.00$175.00Oct 16$1.13$3.8726%3.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 12 found (best net $-0.70, 10 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$0.70$4.30
$180.00$185.001:2Oct 16-$0.15$4.85
$185.00$190.001:2Oct 16-$0.50$4.50
$185.00$190.001:2Nov 20-$1.41$3.59
$180.00$185.001:2Nov 20-$2.40$2.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Oct 16-$0.35$4.65
$170.00$165.001:2Oct 16-$0.36$4.64
$180.00$175.001:2Oct 16-$2.55$2.45
$175.00$170.001:2Nov 20-$2.30$2.70
$195.00$175.001:2Nov 20$5.70$14.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 6 found (best yield 3.36%, avg 1.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$180.00Nov 20$5.900.432.4%3.36%5.78%6--
$185.00Nov 20$4.000.345.3%2.28%7.54%2--
$190.00Nov 20$2.550.258.1%1.45%9.56%5--
$180.00Oct 16$2.900.402.4%1.65%4.07%32229
$185.00Oct 16$1.550.255.3%0.88%6.15%115194
$190.00Oct 16$0.750.178.1%0.43%8.53%1--

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 285
Total Puts 202
Put/Call Ratio 0.71
Net Difference 83

Prior's Put/Call Breakdown

Total Calls 279
Total Puts 176
Put/Call Ratio 0.63
Net Difference 103

Prior 7-Day Put/Call Summary

Total Calls 4,063
Total Puts 1,269
Average Put/Call Ratio 0.49
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