Tour v531
STT
STATE STR CORP
$174.93 -0.02%
$173.84 (-0.63%)🌙
as of 10/12 06:47 PM
(10/8 18:44) ◀
|
Monday, October 12, 2026 (6:47pm)
January 2026
|
▶ (10/13 14:05)
◀ 10/12 18:47 ▶

Option Volume

Detail
ℹ
Current (10/12) 654
Calls: 433 (66%)
Puts: 221 (34%)
Prior (10/08) 375
Calls: 164 (44%)
Puts: 211 (56%)
Current vs Prior +74.40%
Calls: +164.02% (Calls)
Puts: +4.74% (Puts)
Prior 7-Day Total 6,039
Calls: 4,425 (73%)
Puts: 1,614 (27%)
Prior 7-Day Average 862
Calls: 632 (73%)
Puts: 230 (27%)
Current vs Prior 7-Day Avg -24.19%
Calls: -31.50%
Puts: -4.15%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/12) $282.4K
Calls: $162.8K (58%)
Puts: $119.7K (42%)
Prior (10/08) $198.6K
Calls: $67.9K (34%)
Puts: $130.7K (66%)
Current vs Prior +42.19%
Calls: +139.66%
Puts: -8.45%
Prior 7-Day Total $3.59M
Calls: $2.60M (73%)
Puts: $984.5K (27%)
Prior 7-Day Average $512.7K
Calls: $372.1K (73%)
Puts: $140.6K (27%)
Current vs Prior 7-Day Avg -44.91%
Calls: -56.26%
Puts: -14.91%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/12) 0.51
Prior (10/08) 1.29
Current vs Prior -60.33%
Prior 7-Day Average 0.56
Current vs Prior 7-Day Avg -8.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/12) 7,394
Calls: 5,108 (69%)
Puts: 2,286 (31%)
Prior (10/08) 4,371
Calls: 2,935 (67%)
Puts: 1,436 (33%)
Current vs Prior +69.16%
Prior 7-Day Total 43,385
Calls: 27,373 (63%)
Puts: 16,012 (37%)
Prior 7-Day Average 6,197
Calls: 3,910 (63%)
Puts: 2,287 (37%)
Current vs Prior 7-Day Avg +19.30%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 7.12% | 9.89%7.12% | 9.89%
Prior 7.00% | 10.22%7.00% | 10.22%
Current vs Prior +1.73% | -3.26%+1.73% | -3.26%
Prior 7-Day Avg 7.68% | 10.59%7.68% | 10.59%
Current vs 7-Day Avg -7.34% | -6.66%-7.34% | -6.66%
Prior 7-Day Eod 7.00% | 10.22%7.00% | 10.22%
Current vs 7-Day Eod +1.73% | -3.26%+1.73% | -3.26%
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

Above-average activity with volume up 74% vs prior. Bullish P/C ratio of 0.51. P/C ratio dropping 60% - sentiment shifting bullish. Call-heavy open interest (5,108 calls vs 2,286 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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
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 3 of results (avg 7.9%, best 7.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 206.907.40$7.157.0%320.52712
$185.00Nov 203.103.40$3.259.2%50.30--
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 208.909.60$9.257.6%40.59116

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 0.61, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 206.907.40$7.157.0%320.52712
$175.00Oct 164.004.50$4.2511.8%1760.51339
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 2015.6018.10$16.8514.8%10.78--
$180.00Oct 166.707.90$7.3016.4%10.67--
$180.00Nov 208.909.60$9.257.6%40.59116

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 516, top 176)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 164.004.50$4.2511.8%1760.51339
$180.00Oct 162.052.35$2.2013.6%750.33211
$175.00Nov 206.907.40$7.157.0%320.52712
$200.00Nov 200.700.95$0.8330.1%260.10356
$180.00Nov 204.505.10$4.8012.5%170.41281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 162.052.95$2.5036.0%230.32166
$175.00Nov 206.206.90$6.5510.7%220.48144
$160.00Oct 160.300.70$0.5080.0%200.09131
$155.00Oct 160.050.40$0.23152.2%170.04173
$150.00Nov 200.450.95$0.7071.4%160.0870

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 99.6%, max 113.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2058.3%28.4%104.9%2081.1K
$180.00Oct 16Nov 2058.2%30.6%89.9%92492
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 16Nov 2065.7%30.7%113.8%2546
$175.00Oct 16Nov 2058.3%28.4%104.9%35327
$170.00Oct 16Nov 2063.8%32.8%94.2%25166
$180.00Oct 16Nov 2058.2%30.6%89.9%5116

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 2.70, avg 4.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$0.62$4.38$0.6233%7.06$180.62
$185.00$190.00Oct 16$0.58$4.42$0.5823%7.62$185.58
$180.00$185.00Nov 20$1.55$3.45$1.5540%2.23$181.55
$190.00$195.00Nov 20$0.70$4.30$0.7022%6.14$190.70
$195.00$200.00Nov 20$0.52$4.48$0.5215%8.62$195.52
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Nov 20$1.35$3.65$1.3548%2.70$173.65
$175.00$170.00Oct 16$1.75$3.25$1.7549%1.86$173.25
$180.00$175.00Nov 20$2.70$2.30$2.7060%0.85$177.30
$160.00$155.00Nov 20$0.65$4.35$0.6518%6.69$159.35
$160.00$155.00Oct 16$0.27$4.73$0.279%17.52$159.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.80, avg 0.31)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Oct 16$0.72$0.72$4.2885%0.17$190.72
$175.00$180.00Nov 20$2.35$2.35$2.6548%0.89$177.35
$175.00$180.00Oct 16$2.05$2.05$2.9549%0.69$177.05
$185.00$190.00Nov 20$1.20$1.20$3.8070%0.32$186.20
$195.00$200.00Nov 20$0.52$0.52$4.4885%0.12$195.52
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$2.22$2.22$2.7862%0.80$167.78
$165.00$160.00Oct 16$0.75$0.75$4.2581%0.18$164.25
$170.00$165.00Oct 16$1.25$1.25$3.7568%0.33$168.75
$155.00$150.00Nov 20$0.53$0.53$4.4788%0.12$154.47
$165.00$160.00Nov 20$1.10$1.10$3.9074%0.28$163.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $2.49, cheapest $2.70)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$175.00Oct 16Nov 20$2.9058.3%28.4%
$180.00Oct 16Nov 20$2.6058.2%30.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 16Nov 20$2.7063.8%32.8%
$175.00Oct 16Nov 20$2.3058.3%28.4%
$180.00Oct 16Nov 20$1.9558.2%30.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 4.86% of stock, avg 7.39%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$4.25$4.25$8.50$166.50$183.504.86%
$180.00Oct 16$2.20$7.30$9.50$170.50$189.505.43%
$175.00Nov 20$7.15$6.55$13.70$161.30$188.707.83%
$180.00Nov 20$4.80$9.25$14.05$165.95$194.058.03%
$190.00Nov 20$2.05$16.85$18.90$171.10$208.9010.80%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 0.45% of stock, avg 2.75%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$195.00$160.00Oct 16$0.28$0.50$0.78$159.22$195.78
$200.00$160.00Oct 16$0.73$0.50$1.23$158.77$201.23
$190.00$160.00Oct 16$1.00$0.50$1.50$158.50$191.50
$195.00$165.00Oct 16$0.28$1.25$1.53$163.47$196.53
$200.00$155.00Nov 20$0.83$1.23$2.06$152.94$202.06
$200.00$165.00Oct 16$0.73$1.25$1.98$163.02$201.98
$190.00$165.00Oct 16$1.00$1.25$2.25$162.75$192.25
$185.00$160.00Oct 16$1.58$0.50$2.08$157.92$187.08
$195.00$155.00Nov 20$1.35$1.23$2.58$152.42$197.58
$200.00$160.00Nov 20$0.83$1.88$2.71$157.29$202.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 18 found (best R:R 0.25, avg credit $1.48)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Oct 16$0.99$4.0176%0.25$159.01$190.99
160/165190/195Oct 16$1.47$3.5366%0.42$163.53$191.47
150/155195/200Nov 20$1.05$3.9572%0.27$153.95$196.05
165/170190/195Oct 16$1.97$3.0353%0.65$168.03$191.97
150/155185/190Nov 20$1.73$3.2757%0.53$153.27$186.73
150/155190/195Nov 20$1.23$3.7766%0.33$153.77$191.23
160/165195/200Nov 20$1.62$3.3858%0.48$163.38$196.62
155/160195/200Nov 20$1.17$3.8367%0.31$158.83$196.17
160/165185/190Nov 20$2.30$2.7043%0.85$162.70$187.30
155/160185/190Nov 20$1.85$3.1551%0.59$158.15$186.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 14 found (best R:R 9.00, cheapest $0.12)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$0.35$4.6519%13.29
$190.00$195.00$200.00Nov 20$0.18$4.8211%26.78
$185.00$190.00$195.00Nov 20$0.50$4.5015%9.00
$175.00$180.00$185.00Nov 20$0.80$4.2021%5.25
$175.00$180.00$185.00Oct 16$1.43$3.5728%2.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.50$4.5030%9.00
$150.00$155.00$160.00Nov 20$0.12$4.8810%40.67
$160.00$165.00$170.00Oct 16$0.50$4.5023%9.00
$155.00$160.00$165.00Nov 20$0.45$4.5514%10.11
$155.00$160.00$165.00Oct 16$0.48$4.5214%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-1.65, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 16-$0.15$4.85
$185.00$190.001:2Oct 16-$0.42$4.58
$185.00$190.001:2Nov 20-$0.85$4.15
$180.00$185.001:2Oct 16-$0.96$4.04
$195.00$200.001:2Nov 20-$0.31$4.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$180.001:2Nov 20-$1.65$8.35
$180.00$175.001:2Oct 16-$1.20$3.80
$175.00$170.001:2Oct 16-$0.75$4.25
$170.00$165.001:2Oct 16$0.00$5.00
$170.00$165.001:2Nov 20-$0.76$4.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 11 found (best yield 3.94%, avg 1.33%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$6.900.520.0%3.94%3.98%32712
$180.00Nov 20$4.500.412.9%2.57%5.47%17281
$185.00Nov 20$3.100.305.8%1.77%7.53%5--
$190.00Nov 20$1.900.228.6%1.09%9.70%14239
$195.00Nov 20$1.100.1511.5%0.63%12.10%1391
$175.00Oct 16$4.000.510.0%2.29%2.33%176339
$180.00Oct 16$2.050.332.9%1.17%4.07%75211
$200.00Nov 20$0.700.1014.3%0.40%14.73%26356
$185.00Oct 16$0.850.235.8%0.49%6.24%1--
$190.00Oct 16$0.400.158.6%0.23%8.84%5509

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 433
Total Puts 221
Put/Call Ratio 0.51
Net Difference 212

Prior's Put/Call Breakdown

Total Calls 164
Total Puts 211
Put/Call Ratio 1.29
Net Difference -47

Prior 7-Day Put/Call Summary

Total Calls 4,425
Total Puts 1,614
Average Put/Call Ratio 0.56
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