Tour v531
STT
STATE STR CORP
$174.10 -0.47%
$174.95 (+0.49%)🌙
as of 10/13 06:00 PM
(10/13 14:05) ◀
|
Tuesday, October 13, 2026 (6:00pm)
January 2026
|
▶ (10/14 09:35)
◀ 10/13 18:00 ▶

Option Volume

Detail
ℹ
Current (10/13) 5,527
Calls: 2,613 (47%)
Puts: 2,914 (53%)
Prior (10/12) 654
Calls: 433 (66%)
Puts: 221 (34%)
Current vs Prior +745.11%
Calls: +503.46% (Calls)
Puts: +1218.55% (Puts)
Prior 7-Day Total 4,871
Calls: 3,435 (71%)
Puts: 1,436 (29%)
Prior 7-Day Average 695
Calls: 490 (71%)
Puts: 205 (29%)
Current vs Prior 7-Day Avg +694.27%
Calls: +432.49%
Puts: +1320.47%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13) $812.4K
Calls: $473.6K (58%)
Puts: $338.8K (42%)
Prior (10/12) $282.4K
Calls: $162.8K (58%)
Puts: $119.7K (42%)
Current vs Prior +187.66%
Calls: +191.01%
Puts: +183.10%
Prior 7-Day Total $2.41M
Calls: $1.64M (68%)
Puts: $769.3K (32%)
Prior 7-Day Average $344.9K
Calls: $235.0K (68%)
Puts: $109.9K (32%)
Current vs Prior 7-Day Avg +135.58%
Calls: +101.57%
Puts: +208.29%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13) 1.12
Prior (10/12) 0.51
Current vs Prior +118.50%
Prior 7-Day Average 0.59
Current vs Prior 7-Day Avg +88.38%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13) 32,365
Calls: 17,063 (53%)
Puts: 15,302 (47%)
Prior (10/12) 7,394
Calls: 5,108 (69%)
Puts: 2,286 (31%)
Current vs Prior +337.72%
Prior 7-Day Total 42,739
Calls: 27,610 (65%)
Puts: 15,129 (35%)
Prior 7-Day Average 6,105
Calls: 3,944 (65%)
Puts: 2,161 (35%)
Current vs Prior 7-Day Avg +430.09%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 5.97% | 9.22%5.97% | 9.22%
Prior 7.12% | 9.89%7.12% | 9.89%
Current vs Prior -16.07% | -6.78%-16.07% | -6.78%
Prior 7-Day Avg 7.52% | 10.43%7.52% | 10.43%
Current vs 7-Day Avg -20.60% | -11.63%-20.60% | -11.63%
Prior 7-Day Eod 7.12% | 9.89%7.12% | 9.89%
Current vs 7-Day Eod -16.07% | -6.78%-16.07% | -6.78%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Prior 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs Prior -82.04% | -54.81%
Prior 7-Day Avg 40.20% | 30.43%
Calls: 49.41% | 27.32%
Puts: 30.99% | 33.54%
Current vs 7-Day Avg -82.04% | -54.81%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Massive premium surge with dollar volume up 188% vs prior. Dollar volume significantly above 7-day average (136% higher). Unusually high activity with volume up 745% vs prior - elevated interest. Volume explosion - 695% above 7-day average (5,527 vs avg 695).

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

No options available for this category

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. 18 found (avg delta 0.78, highest 0.98)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2018.9022.50$20.7017.4%--0.8913
$165.00Oct 168.3011.70$10.0034.0%--0.86375
$160.00Nov 2015.1018.10$16.6018.1%--0.8228
$165.00Nov 2011.2013.70$12.4520.1%10.7333
$170.00Oct 165.406.70$6.0521.5%310.6716
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1619.4023.10$21.2517.4%--0.98166
$190.00Oct 1614.9017.70$16.3017.2%30.93254
$200.00Nov 2024.6028.40$26.5014.3%--0.9117
$200.00Oct 1624.0028.50$26.2517.1%--0.8812
$185.00Oct 169.9013.00$11.4527.1%10.87240

Most actively traded options today. High liquidity = easy entry/exit. 33 active (total vol 5.0K, top 637)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.352.50$1.9359.6%5370.20242
$190.00Oct 160.200.35$0.2853.6%5220.06507
$180.00Oct 161.151.75$1.4541.4%5030.26183
$195.00Nov 201.001.20$1.1018.2%3710.13391
$175.00Oct 162.903.50$3.2018.8%2010.46220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 160.200.30$0.2540.0%6370.06151
$155.00Nov 200.501.35$0.9391.4%6170.1144
$155.00Oct 160.000.10$0.05200.0%3710.01189
$165.00Oct 160.401.00$0.7085.7%2950.1547
$150.00Nov 200.500.85$0.6851.5%2650.0883

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 101.5%, max 113.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Oct 16Nov 2060.6%28.4%113.4%41105
$180.00Oct 16Nov 2059.6%30.3%96.5%523472
$175.00Oct 16Nov 2060.5%31.1%94.7%245938
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Oct 16Nov 2060.6%28.4%113.4%82251
$180.00Oct 16Nov 2059.6%30.3%96.5%16450
$175.00Oct 16Nov 2060.5%31.1%94.7%139342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 15.67, avg 8.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Nov 20$0.30$4.70$0.3025%15.67$185.30
$165.00$170.00Nov 20$3.25$1.75$3.2573%0.54$168.25
$170.00$175.00Oct 16$2.85$2.15$2.8567%0.75$172.85
$185.00$190.00Oct 16$0.29$4.71$0.2913%16.24$185.29
$170.00$175.00Nov 20$2.80$2.20$2.8061%0.79$172.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$175.00Nov 20$2.50$2.50$2.5062%1.00$177.50
$145.00$140.00Nov 20$0.11$4.89$0.117%44.45$144.89
$155.00$150.00Nov 20$0.25$4.75$0.2511%19.00$154.75
$180.00$175.00Oct 16$3.30$1.70$3.3074%0.52$176.70
$170.00$165.00Nov 20$1.60$3.40$1.6039%2.13$168.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.68, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$2.02$2.02$2.9862%0.68$182.02
$180.00$185.00Oct 16$0.88$0.88$4.1274%0.21$180.88
$190.00$195.00Nov 20$0.83$0.83$4.1780%0.20$190.83
$190.00$195.00Oct 16$0.20$0.20$4.8094%0.04$190.20
$175.00$180.00Oct 16$1.75$1.75$3.2554%0.54$176.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$1.43$1.43$3.5767%0.40$168.57
$165.00$160.00Nov 20$1.22$1.22$3.7872%0.32$163.78
$160.00$155.00Nov 20$0.80$0.80$4.2082%0.19$159.20
$160.00$155.00Oct 16$0.20$0.20$4.8094%0.04$159.80
$165.00$160.00Oct 16$0.45$0.45$4.5585%0.10$164.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.82, cheapest $2.42)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 16Nov 20$3.1560.6%28.4%
$175.00Oct 16Nov 20$3.2060.5%31.1%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 16Nov 20$2.4260.6%28.4%
$175.00Oct 16Nov 20$2.5060.5%31.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.34% of stock, avg 7.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$3.20$4.35$7.55$167.45$182.554.34%
$170.00Oct 16$6.05$2.13$8.18$161.82$178.184.70%
$180.00Oct 16$1.45$7.65$9.10$170.90$189.105.23%
$165.00Oct 16$10.00$0.70$10.70$154.30$175.706.15%
$185.00Oct 16$0.57$11.45$12.02$172.98$197.026.90%
$175.00Nov 20$6.40$6.85$13.25$161.75$188.257.61%
$180.00Nov 20$4.25$9.35$13.60$166.40$193.607.81%
$170.00Nov 20$9.20$4.55$13.75$156.25$183.757.90%
$185.00Nov 20$2.23$13.00$15.23$169.77$200.238.75%
$165.00Nov 20$12.45$2.95$15.40$149.60$180.408.85%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.30% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$160.00Oct 16$0.28$0.25$0.53$159.47$190.53
$185.00$160.00Oct 16$0.57$0.25$0.82$159.18$185.82
$190.00$165.00Oct 16$0.28$0.70$0.98$164.02$190.98
$185.00$165.00Oct 16$0.57$0.70$1.27$163.73$186.27
$200.00$160.00Oct 16$1.13$0.25$1.38$158.62$201.38
$195.00$150.00Nov 20$1.10$0.68$1.78$148.22$196.78
$200.00$165.00Oct 16$1.13$0.70$1.83$163.17$201.83
$195.00$155.00Nov 20$1.10$0.93$2.03$152.97$197.03
$180.00$160.00Oct 16$1.45$0.25$1.70$158.30$181.70
$180.00$165.00Oct 16$1.45$0.70$2.15$162.85$182.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 21 found (best R:R 0.09, avg credit $1.13)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Oct 16$0.40$4.6088%0.09$159.60$190.40
155/160190/195Nov 20$1.63$3.3762%0.48$158.37$191.63
155/160195/200Nov 20$1.25$3.7569%0.33$158.75$196.25
160/165190/195Nov 20$2.05$2.9552%0.69$162.95$192.05
165/170190/195Oct 16$1.63$3.3760%0.48$168.37$191.63
160/165195/200Nov 20$1.67$3.3359%0.50$163.33$196.67
160/165190/195Oct 16$0.65$4.3579%0.15$164.35$190.65
140/145190/195Nov 20$0.94$4.0673%0.23$144.06$190.94
140/145195/200Nov 20$0.56$4.4480%0.13$144.44$195.56
155/160185/190Oct 16$0.49$4.5181%0.11$159.51$185.49

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 37.46, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Nov 20$0.13$4.8724%37.46
$165.00$170.00$175.00Nov 20$0.45$4.5523%10.11
$185.00$190.00$195.00Oct 16$0.09$4.9111%54.56
$170.00$175.00$180.00Oct 16$1.10$3.9041%3.55
$165.00$170.00$175.00Oct 16$1.10$3.9040%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.50$4.5033%9.00
$170.00$175.00$180.00Nov 20$0.20$4.8023%24.00
$165.00$170.00$175.00Oct 16$0.79$4.2139%5.33
$160.00$165.00$170.00Nov 20$0.38$4.6220%12.16
$185.00$190.00$195.00Oct 16$0.10$4.9010%49.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.35, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Oct 16-$0.35$4.65
$165.00$170.001:2Oct 16-$2.10$2.90
$180.00$185.001:2Nov 20-$0.21$4.79
$190.00$195.001:2Nov 20-$0.27$4.73
$195.00$200.001:2Nov 20-$0.20$4.80
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$1.05$3.95
$165.00$160.001:2Nov 20-$0.51$4.49
$160.00$155.001:2Nov 20-$0.13$4.87
$185.00$180.001:2Oct 16-$3.85$1.15
$170.00$165.001:2Nov 20-$1.35$3.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.45%, avg 1.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$6.000.490.5%3.45%3.96%44718
$180.00Nov 20$3.800.383.4%2.18%5.57%20289
$190.00Nov 20$1.350.209.1%0.78%9.91%537242
$185.00Nov 20$1.500.256.3%0.86%7.12%20545
$195.00Nov 20$1.000.1312.0%0.57%12.58%371391
$175.00Oct 16$2.900.460.5%1.67%2.18%201220
$200.00Nov 20$0.500.0914.9%0.29%15.16%6381
$180.00Oct 16$1.150.263.4%0.66%4.05%503183
$185.00Oct 16$0.400.136.3%0.23%6.49%169275
$190.00Oct 16$0.200.069.1%0.11%9.25%522507

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 2,613
Total Puts 2,914
Put/Call Ratio 1.12
Net Difference -301

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 3,435
Total Puts 1,436
Average Put/Call Ratio 0.59
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