Tour v531
STT
STATE STR CORP
$174.19 -0.89%
$174.39 (+0.11%)🌙
as of 10/07 06:47 PM
(10/6 18:49) ◀
|
Wednesday, October 7, 2026 (6:47pm)
January 2026
|
▶
◀ 10/7 18:47

Option Volume

Detail
ℹ
Current (10/07) 500
Calls: 361 (72%)
Puts: 139 (28%)
Prior (10/06) 487
Calls: 285 (59%)
Puts: 202 (41%)
Current vs Prior +2.67%
Calls: +26.67% (Calls)
Puts: -31.19% (Puts)
Prior 7-Day Total 5,522
Calls: 4,143 (75%)
Puts: 1,379 (25%)
Prior 7-Day Average 920
Calls: 591 (75%)
Puts: 197 (25%)
Current vs Prior 7-Day Avg -45.67%
Calls: -39.01%
Puts: -29.44%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/07) $294.8K
Calls: $250.1K (85%)
Puts: $44.6K (15%)
Prior (10/06) $234.8K
Calls: $106.9K (46%)
Puts: $127.9K (54%)
Current vs Prior +25.53%
Calls: +133.97%
Puts: -65.10%
Prior 7-Day Total $3.35M
Calls: $2.47M (74%)
Puts: $880.8K (26%)
Prior 7-Day Average $559.2K
Calls: $353.4K (74%)
Puts: $125.8K (26%)
Current vs Prior 7-Day Avg -47.29%
Calls: -29.24%
Puts: -64.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/07) 0.39
Prior (10/06) 0.71
Current vs Prior -45.67%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -27.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/07) 5,817
Calls: 4,063 (70%)
Puts: 1,754 (30%)
Prior (10/06) 5,877
Calls: 3,404 (58%)
Puts: 2,473 (42%)
Current vs Prior -1.02%
Prior 7-Day Total 42,538
Calls: 26,602 (63%)
Puts: 15,936 (37%)
Prior 7-Day Average 6,076
Calls: 3,800 (63%)
Puts: 2,276 (37%)
Current vs Prior 7-Day Avg -4.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 8.09% | 10.30%8.09% | 10.30%
Prior 7.60% | 10.27%7.60% | 10.27%
Current vs Prior +6.56% | +0.34%+6.56% | +0.34%
Prior 7-Day Avg 7.80% | 10.83%7.80% | 10.83%
Current vs 7-Day Avg +3.79% | -4.86%+3.79% | -4.86%
Prior 7-Day Eod 7.60% | 10.27%7.60% | 10.27%
Current vs 7-Day Eod +6.56% | +0.34%+6.56% | +0.34%
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

Strong bullish conviction with 85% of dollar volume in calls ($250.1K) vs puts ($44.6K). Extreme bullish P/C ratio of 0.39 - heavy call buying (361 calls vs 139 puts). P/C ratio dropping 46% - sentiment shifting bullish. Call-heavy open interest (4,063 calls vs 1,754 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9.5%, best 9.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 205.005.50$5.259.5%190.43--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 205.005.50$5.259.5%10.3757

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 0.64, highest 0.87)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2010.1012.20$11.1518.8%760.64104
$170.00Oct 166.709.20$7.9531.4%10.63--
$175.00Nov 207.309.40$8.3525.1%50.54709
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1615.9018.40$17.1514.6%10.87254
$180.00Oct 167.609.50$8.5522.2%20.65340
$175.00Oct 165.007.30$6.1537.4%40.51--

Most actively traded options today. High liquidity = easy entry/exit. 24 active (total vol 306, top 76)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 2010.1012.20$11.1518.8%760.64104
$185.00Oct 161.101.80$1.4548.3%620.21236
$180.00Oct 162.104.30$3.2068.7%450.35222
$190.00Oct 160.551.00$0.7857.7%280.12512
$180.00Nov 205.005.50$5.259.5%190.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 160.000.25$0.13192.3%160.024
$155.00Oct 160.250.75$0.50100.0%130.07171
$165.00Nov 203.503.90$3.7010.8%50.2834
$175.00Oct 165.007.30$6.1537.4%40.51--
$160.00Nov 202.252.65$2.4516.3%30.20148

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 64.3%, max 82.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2053.5%29.3%82.6%161.0K
$180.00Oct 16Nov 2051.6%29.2%76.5%64222
$185.00Oct 16Nov 2046.4%29.1%59.3%63766
$170.00Oct 16Nov 2051.4%32.4%58.4%77104
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2053.5%29.3%82.6%7143
$170.00Oct 16Nov 2051.4%32.4%58.4%2223
$165.00Oct 16Nov 2044.5%33.6%32.2%634

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 19 found (best R:R 1.08, avg 3.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Oct 16$2.60$2.40$2.6063%0.92$172.60
$170.00$175.00Nov 20$2.80$2.20$2.8064%0.79$172.80
$190.00$195.00Nov 20$0.78$4.22$0.7824%5.41$190.78
$185.00$190.00Nov 20$1.17$3.83$1.1733%3.27$186.17
$180.00$185.00Nov 20$1.70$3.30$1.7043%1.94$181.70
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Oct 16$2.40$2.60$2.4065%1.08$177.60
$175.00$170.00Nov 20$1.55$3.45$1.5547%2.23$173.45
$165.00$160.00Oct 16$0.45$4.55$0.4521%10.11$164.55
$170.00$165.00Nov 20$1.55$3.45$1.5537%2.23$168.45
$160.00$155.00Oct 16$0.55$4.45$0.5514%8.09$159.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.81, avg 0.45)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Nov 20$3.10$3.10$1.9046%1.63$178.10
$180.00$185.00Oct 16$1.75$1.75$3.2565%0.54$181.75
$175.00$180.00Oct 16$2.15$2.15$2.8551%0.75$177.15
$185.00$190.00Oct 16$0.67$0.67$4.3379%0.15$185.67
$180.00$185.00Nov 20$1.70$1.70$3.3057%0.52$181.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$2.23$2.23$2.7763%0.81$167.77
$160.00$155.00Nov 20$1.18$1.18$3.8280%0.31$158.82
$155.00$150.00Oct 16$0.37$0.37$4.6392%0.08$154.63
$165.00$160.00Nov 20$1.25$1.25$3.7572%0.33$163.75
$160.00$155.00Oct 16$0.55$0.55$4.4586%0.12$159.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.08, cheapest $0.65)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$3.0053.5%29.3%
$180.00Oct 16Nov 20$2.0551.6%29.2%
$170.00Oct 16Nov 20$3.2051.4%32.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$0.6553.5%29.3%
$170.00Oct 16Nov 20$1.5251.4%32.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 6 found (cheapest 6.60% of stock, avg 8.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$5.35$6.15$11.50$163.50$186.506.60%
$170.00Oct 16$7.95$3.73$11.68$158.32$181.686.71%
$180.00Oct 16$3.20$8.55$11.75$168.25$191.756.75%
$175.00Nov 20$8.35$6.80$15.15$159.85$190.158.70%
$170.00Nov 20$11.15$5.25$16.40$153.60$186.409.42%
$190.00Oct 16$0.78$17.15$17.93$172.07$207.9310.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 36 found (cheapest 0.73% of stock, avg 3.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$155.00Oct 16$0.78$0.50$1.28$153.72$191.28
$190.00$160.00Oct 16$0.78$1.05$1.83$158.17$191.83
$185.00$155.00Oct 16$1.45$0.50$1.95$153.05$186.95
$190.00$165.00Oct 16$0.78$1.50$2.28$162.72$192.28
$185.00$160.00Oct 16$1.45$1.05$2.50$157.50$187.50
$185.00$165.00Oct 16$1.45$1.50$2.95$162.05$187.95
$195.00$155.00Nov 20$1.60$1.27$2.87$152.13$197.87
$190.00$155.00Nov 20$2.38$1.27$3.65$151.35$193.65
$195.00$160.00Nov 20$1.60$2.45$4.05$155.95$199.05
$190.00$160.00Nov 20$2.38$2.45$4.83$155.17$194.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.64, avg credit $1.73)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Nov 20$1.96$3.0456%0.64$158.04$191.96
155/160185/190Nov 20$2.35$2.6547%0.89$157.65$187.35
150/155185/190Oct 16$1.04$3.9672%0.26$153.96$186.04
155/160185/190Oct 16$1.22$3.7865%0.32$158.78$186.22
160/165190/195Nov 20$2.03$2.9748%0.68$162.97$192.03
160/165185/190Nov 20$2.42$2.5840%0.94$162.58$187.42
160/165185/190Oct 16$1.12$3.8858%0.29$163.88$186.12

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 11 found (best R:R 25.32, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.40$4.6028%11.50
$170.00$175.00$180.00Oct 16$0.45$4.5528%10.11
$185.00$190.00$195.00Nov 20$0.39$4.6115%11.82
$180.00$185.00$190.00Nov 20$0.53$4.4719%8.43
$180.00$185.00$190.00Oct 16$1.08$3.9223%3.63
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.19$4.8130%25.32
$155.00$160.00$165.00Nov 20$0.07$4.9316%70.43
$160.00$165.00$170.00Nov 20$0.30$4.7017%15.67
$150.00$155.00$160.00Oct 16$0.18$4.8212%26.78
$160.00$165.00$170.00Oct 16$1.78$3.2223%1.81

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 $-1.05, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$1.05$3.95
$185.00$190.001:2Oct 16-$0.11$4.89
$175.00$180.001:2Nov 20-$2.15$2.85
$190.00$195.001:2Nov 20-$0.82$4.18
$185.00$190.001:2Nov 20-$1.21$3.79
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Oct 16-$1.31$3.69
$160.00$155.001:2Nov 20-$0.09$4.91
$165.00$160.001:2Oct 16-$0.60$4.40
$165.00$160.001:2Nov 20-$1.20$3.80
$170.00$165.001:2Nov 20-$2.15$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 4.19%, avg 1.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$7.300.540.5%4.19%4.66%5709
$180.00Nov 20$5.000.433.3%2.87%6.21%19--
$185.00Nov 20$3.300.336.2%1.89%8.10%1530
$190.00Nov 20$2.200.249.1%1.26%10.34%5221
$175.00Oct 16$4.400.490.5%2.53%2.99%11329
$195.00Nov 20$1.250.1711.9%0.72%12.66%1392
$180.00Oct 16$2.100.353.3%1.21%4.54%45222
$185.00Oct 16$1.100.216.2%0.63%6.84%62236
$190.00Oct 16$0.550.129.1%0.32%9.39%28512

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 361
Total Puts 139
Put/Call Ratio 0.39
Net Difference 222

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 4,143
Total Puts 1,379
Average Put/Call Ratio 0.53
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