Tour v531
STT
STATE STR CORP
$165.72 -1.12%
$168.39 (+1.61%)🌙
as of 10/17 03:29 AM
(10/14 18:00) ◀
|
Friday, October 16, 2026 (3:29am)
January 2026
|
▶
◀ 10/16 03:29

Option Volume

Detail
ℹ
Current (10/17) 1,486
Calls: 1,174 (79%)
Puts: 312 (21%)
Prior (10/14) 6,652
Calls: 2,615 (39%)
Puts: 4,037 (61%)
Current vs Prior -77.66%
Calls: -55.11% (Calls)
Puts: -92.27% (Puts)
Prior 7-Day Total 14,650
Calls: 6,750 (46%)
Puts: 7,900 (54%)
Prior 7-Day Average 2,092
Calls: 964 (46%)
Puts: 1,128 (54%)
Current vs Prior 7-Day Avg -29.00%
Calls: +21.75%
Puts: -72.35%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/17) $2.41M
Calls: $2.30M (95%)
Puts: $111.2K (5%)
Prior (10/14) $1.55M
Calls: $812.5K (52%)
Puts: $739.9K (48%)
Current vs Prior +55.10%
Calls: +182.66%
Puts: -84.97%
Prior 7-Day Total $3.60M
Calls: $2.03M (56%)
Puts: $1.57M (44%)
Prior 7-Day Average $514.2K
Calls: $289.7K (56%)
Puts: $224.4K (44%)
Current vs Prior 7-Day Avg +368.31%
Calls: +692.70%
Puts: -50.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/17) 0.27
Prior (10/14) 1.54
Current vs Prior -82.79%
Prior 7-Day Average 0.88
Current vs Prior 7-Day Avg -69.90%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/17) 13,377
Calls: 8,378 (63%)
Puts: 4,999 (37%)
Prior (10/14) 36,306
Calls: 18,896 (52%)
Puts: 17,410 (48%)
Current vs Prior -63.15%
Prior 7-Day Total 95,550
Calls: 53,904 (56%)
Puts: 41,646 (44%)
Prior 7-Day Average 13,650
Calls: 7,700 (56%)
Puts: 5,949 (44%)
Current vs Prior 7-Day Avg -2.00%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 8.30% | 10.50%
Prior 4.28% | 8.06%
Current vs Prior +93.67% | +30.28%
Prior 7-Day Avg 6.78% | 9.77%
Current vs 7-Day Avg +22.45% | +7.45%
Prior 7-Day Eod 4.28% | 8.06%
Current vs 7-Day Eod +93.67% | +30.28%
Sentiment BEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.56% | 23.24%
Calls: 69.44% | 26.77%
Puts: 33.68% | 19.72%
Prior 51.56% | 23.24%
Calls: 69.44% | 26.77%
Puts: 33.68% | 19.72%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 37.11% | 27.02%
Calls: 46.39% | 26.25%
Puts: 27.83% | 27.79%
Current vs 7-Day Avg +38.93% | -13.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 95% of dollar volume in calls ($2.30M) vs puts ($111.2K). Elevated premium activity with dollar volume up 55% vs prior. Dollar volume significantly above 7-day average (368% higher). Below-average activity with volume down 78% vs prior.

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 BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 9.5%, best 9.5%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Nov 203.003.30$3.159.5%80.32233

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 832.61, highest 999.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 163.605.90$4.7548.4%1999.0026
$165.00Oct 160.000.95$0.48197.9%16999.00715
$170.00Oct 160.002.15$1.08199.1%6999.00344
$175.00Oct 160.000.15$0.08187.5%12999.00273
$180.00Oct 160.000.05$0.03166.7%2999.00579
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 160.000.05$0.03166.7%14999.001.4K
$165.00Oct 160.050.90$0.48177.1%12999.00214
$170.00Oct 163.506.40$4.9558.6%4999.00196
$175.00Oct 168.7010.70$9.7020.6%8999.00--
$180.00Oct 1613.8015.60$14.7012.2%10999.0055

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 530, top 103)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 200.100.45$0.28125.0%1030.05742
$185.00Nov 200.400.65$0.5347.2%840.09521
$175.00Nov 201.852.45$2.1527.9%320.27837
$165.00Oct 160.000.95$0.48197.9%16999.00715
$175.00Oct 160.000.15$0.08187.5%12999.00273
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 201.702.10$1.9021.1%900.21586
$150.00Nov 200.951.30$1.1331.0%690.13443
$165.00Nov 204.805.40$5.1011.8%150.46377
$160.00Oct 160.000.05$0.03166.7%14999.001.4K
$165.00Oct 160.050.90$0.48177.1%12999.00214

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. 13 found (best R:R 10.11, avg 7.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$175.00Oct 16$1.00$4.00$1.00100%4.00$171.00
$165.00$170.00Nov 20$2.15$2.85$2.1558%1.33$167.15
$190.00$195.00Nov 20$0.13$4.87$0.135%37.46$190.13
$185.00$190.00Nov 20$0.25$4.75$0.259%19.00$185.25
$180.00$185.00Nov 20$0.55$4.45$0.5516%8.09$180.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$0.45$4.55$0.45100%10.11$164.55
$170.00$165.00Nov 20$2.60$2.40$2.6060%0.92$167.40
$155.00$150.00Nov 20$0.77$4.23$0.7721%5.49$154.23
$160.00$155.00Nov 20$1.25$3.75$1.2532%3.00$158.75
$165.00$160.00Nov 20$1.95$3.05$1.9546%1.56$163.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.15, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Nov 20$1.07$1.07$3.9373%0.27$176.07
$170.00$175.00Nov 20$1.75$1.75$3.2559%0.54$171.75
$180.00$185.00Nov 20$0.55$0.55$4.4584%0.12$180.55
$185.00$190.00Nov 20$0.25$0.25$4.7591%0.05$185.25
$190.00$195.00Nov 20$0.13$0.13$4.8795%0.03$190.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$0.65$0.65$4.3587%0.15$149.35
$165.00$160.00Nov 20$1.95$1.95$3.0554%0.64$163.05
$160.00$155.00Nov 20$1.25$1.25$3.7568%0.33$158.75
$155.00$150.00Nov 20$0.77$0.77$4.2379%0.18$154.23
$165.00$160.00Oct 16$0.45$0.45$4.550%0.10$164.55

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. 8 found (cheapest 0.58% of stock, avg 5.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 16$0.48$0.48$0.96$164.04$165.960.58%
$160.00Oct 16$4.75$0.03$4.78$155.22$164.782.88%
$170.00Oct 16$1.08$4.95$6.03$163.97$176.033.64%
$175.00Oct 16$0.08$9.70$9.78$165.22$184.785.90%
$165.00Nov 20$6.05$5.10$11.15$153.85$176.156.73%
$170.00Nov 20$3.90$7.70$11.60$158.40$181.607.00%
$175.00Nov 20$2.15$11.40$13.55$161.45$188.558.18%
$180.00Oct 16$0.03$14.70$14.73$165.27$194.738.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.61% of stock, avg 2.57%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$145.00Nov 20$0.53$0.48$1.01$143.99$186.01
$180.00$145.00Nov 20$1.08$0.48$1.56$143.44$181.56
$185.00$150.00Nov 20$0.53$1.13$1.66$148.34$186.66
$180.00$150.00Nov 20$1.08$1.13$2.21$147.79$182.21
$185.00$155.00Nov 20$0.53$1.90$2.43$152.57$187.43
$180.00$155.00Nov 20$1.08$1.90$2.98$152.02$182.98
$175.00$145.00Nov 20$2.15$0.48$2.63$142.37$177.63
$175.00$150.00Nov 20$2.15$1.13$3.28$146.72$178.28
$175.00$155.00Nov 20$2.15$1.90$4.05$150.95$179.05
$185.00$160.00Nov 20$0.53$3.15$3.68$156.32$188.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.18, avg credit $1.39)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150190/195Nov 20$0.78$4.2282%0.18$149.22$190.78
145/150185/190Nov 20$0.90$4.1078%0.22$149.10$185.90
145/150180/185Nov 20$1.20$3.8071%0.32$148.80$181.20
145/150175/180Nov 20$1.72$3.2860%0.52$148.28$176.72
150/155190/195Nov 20$0.90$4.1074%0.22$154.10$190.90
155/160190/195Nov 20$1.38$3.6263%0.38$158.62$191.38
150/155185/190Nov 20$1.02$3.9870%0.26$153.98$186.02
150/155180/185Nov 20$1.32$3.6863%0.36$153.68$181.32
155/160185/190Nov 20$1.50$3.5059%0.43$158.50$186.50
150/155175/180Nov 20$1.84$3.1652%0.58$153.16$176.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.40$4.6030%11.50
$170.00$175.00$180.00Nov 20$0.68$4.3225%6.35
$185.00$190.00$195.00Nov 20$0.12$4.886%40.67
$180.00$185.00$190.00Nov 20$0.30$4.7011%15.67
$175.00$180.00$185.00Nov 20$0.52$4.4818%8.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Nov 20$0.12$4.8815%40.67
$160.00$165.00$170.00Nov 20$0.65$4.3527%6.69
$150.00$155.00$160.00Nov 20$0.48$4.5219%9.42
$155.00$160.00$165.00Nov 20$0.70$4.3025%6.14
$170.00$175.00$180.00Oct 16$0.25$4.750%19.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.03, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$185.001:2Oct 16-$0.03$4.97
$185.00$190.001:2Oct 16-$0.03$4.97
$190.00$195.001:2Oct 16-$0.03$4.97
$165.00$170.001:2Oct 16-$1.68$3.32
$170.00$175.001:2Nov 20-$0.40$4.60
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Oct 16-$0.20$4.80
$165.00$160.001:2Nov 20-$1.20$3.80
$160.00$155.001:2Nov 20-$0.65$4.35
$155.00$150.001:2Nov 20-$0.36$4.64
$180.00$175.001:2Oct 16-$4.70$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.11%, avg 0.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$3.500.412.6%2.11%4.69%9126
$175.00Nov 20$1.850.275.6%1.12%6.72%32837
$180.00Nov 20$0.800.168.6%0.48%9.10%4252
$185.00Nov 20$0.400.0911.6%0.24%11.88%84521

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 1,174
Total Puts 312
Put/Call Ratio 0.27
Net Difference 862

Prior's Put/Call Breakdown

Total Calls 2,615
Total Puts 4,037
Put/Call Ratio 1.54
Net Difference -1,422

Prior 7-Day Put/Call Summary

Total Calls 6,750
Total Puts 7,900
Average Put/Call Ratio 0.88
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