Tour v531
STT
STATE STR CORP
$173.53 -0.80%
(10/12 18:47) ◀
|
Tuesday, October 13, 2026 (2:05pm)
January 2026
|
▶ (10/13 18:00)
◀ 10/13 14:05 ▶

Option Volume

Detail
ℹ
Current (10/13 2:05pm) 2,408
Calls: 940 (39%)
Puts: 1,468 (61%)
Prior (07/16) 2,618
Calls: 2,119 (81%)
Puts: 499 (19%)
Current vs Prior -8.02%
Calls: -55.64% (Calls)
Puts: +194.19% (Puts)
Prior 7-Day Total 10,486
Calls: 7,947 (76%)
Puts: 2,539 (24%)
Prior 7-Day Average 2,621
Calls: 1,135 (76%)
Puts: 362 (24%)
Current vs Prior 7-Day Avg -8.14%
Calls: -17.20%
Puts: +304.73%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/13 2:05pm) $434.2K
Calls: $226.3K (52%)
Puts: $207.9K (48%)
Prior (07/16) $1.46M
Calls: $1.23M (85%)
Puts: $225.0K (15%)
Current vs Prior -70.25%
Calls: -81.67%
Puts: -7.61%
Prior 7-Day Total $5.19M
Calls: $4.45M (86%)
Puts: $731.7K (14%)
Prior 7-Day Average $1.30M
Calls: $636.2K (86%)
Puts: $104.5K (14%)
Current vs Prior 7-Day Avg -66.50%
Calls: -64.42%
Puts: +98.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/13 2:05pm) 1.56
Prior (07/16) 0.24
Current vs Prior +563.18%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +107.60%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/13 2:05pm) 32,365
Calls: 17,063 (53%)
Puts: 15,302 (47%)
Prior (07/16) 26,076
Calls: 16,091 (62%)
Puts: 9,985 (38%)
Current vs Prior +24.12%
Prior 7-Day Total 98,322
Calls: 60,027 (61%)
Puts: 38,295 (39%)
Prior 7-Day Average 24,580
Calls: 15,006 (61%)
Puts: 9,573 (39%)
Current vs Prior 7-Day Avg +31.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 6.28% | 9.71%6.28% | 9.71%
Prior 6.66% | 10.45%6.66% | 10.45%
Current vs Prior -5.68% | -7.07%-5.68% | -7.08%
Prior 7-Day Avg 5.17% | 9.11%5.34% | 9.96%
Current vs 7-Day Avg +21.48% | +6.54%+17.68% | -2.47%
Prior 7-Day Eod 6.66% | 10.45%7.12% | 9.89%
Current vs 7-Day Eod -5.68% | -7.07%-11.74% | -1.82%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Prior 16.92% | 12.09%
Calls: 20.51% | 13.79%
Puts: 13.33% | 10.39%
Current vs Prior -57.33% | +13.73%
Prior 7-Day Avg 49.22% | 12.77%
Calls: 39.04% | 13.58%
Puts: 59.40% | 11.97%
Current vs 7-Day Avg -85.33% | +7.65%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 70% vs prior. Extreme bearish P/C ratio of 1.56 - heavy put buying. P/C ratio rising 563% - increased hedging/bearish positioning. Rising open interest (up 24%) indicates new positions being established.

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 BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 6 of results (avg 7.0%, best 5.0%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 206.106.60$6.357.9%130.49718
$170.00Oct 165.806.30$6.058.3%70.6416
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 209.8010.30$10.055.0%30.62116
$175.00Oct 164.705.00$4.856.2%40.54181
$175.00Nov 206.807.30$7.057.1%90.51161
$180.00Oct 167.708.30$8.007.5%10.72334

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 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 2018.9021.70$20.3013.8%--0.8713
$165.00Oct 168.7010.70$9.7020.6%--0.81375
$160.00Nov 2014.9017.10$16.0013.8%--0.8028
$165.00Nov 2012.1014.10$13.1015.3%10.7233
$170.00Oct 165.806.30$6.058.3%70.6416
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Oct 1619.7023.30$21.5016.7%--1.00166
$200.00Oct 1624.9028.20$26.5512.4%--1.0012
$190.00Oct 1615.3018.50$16.9018.9%10.92254
$200.00Nov 2025.5028.50$27.0011.1%--0.8617
$195.00Nov 2021.0023.50$22.2511.2%--0.86639

Most actively traded options today. High liquidity = easy entry/exit. 32 active (total vol 1.9K, top 511)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 201.601.85$1.7314.5%5110.19242
$190.00Oct 160.200.45$0.3375.8%690.07507
$175.00Oct 163.203.70$3.4514.5%630.46220
$185.00Oct 160.550.90$0.7347.9%520.14275
$180.00Oct 161.651.85$1.7511.4%420.28183
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Nov 201.151.50$1.3326.3%2830.1344
$150.00Nov 200.650.90$0.7832.1%2620.0883
$155.00Oct 160.050.25$0.15133.3%1680.03189
$160.00Oct 160.400.50$0.4522.2%1480.09151
$165.00Oct 161.051.30$1.1821.2%1160.2047

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 123.5%, max 153.4%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Oct 16Nov 2073.0%28.8%153.4%9105
$165.00Oct 16Nov 2066.4%29.8%122.5%1408
$180.00Oct 16Nov 2064.8%30.7%110.6%62472
$175.00Oct 16Nov 2065.2%31.4%107.7%76938
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Oct 16Nov 2073.0%28.8%153.4%46251
$165.00Oct 16Nov 2066.4%29.8%122.5%11798
$180.00Oct 16Nov 2064.8%30.7%110.6%4450
$175.00Oct 16Nov 2065.2%31.4%107.7%13342

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 24 found (best R:R 0.72, avg 6.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$2.90$2.10$2.9080%0.72$162.90
$170.00$175.00Oct 16$2.60$2.40$2.6064%0.92$172.60
$190.00$195.00Nov 20$0.60$4.40$0.6019%7.33$190.60
$165.00$170.00Nov 20$3.30$1.70$3.3072%0.52$168.30
$180.00$185.00Nov 20$1.47$3.53$1.4738%2.40$181.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 16$1.82$3.18$1.8254%1.75$173.18
$180.00$175.00Oct 16$3.15$1.85$3.1572%0.59$176.85
$165.00$160.00Nov 20$1.02$3.98$1.0228%3.90$163.98
$145.00$140.00Nov 20$0.15$4.85$0.156%32.33$144.85
$150.00$145.00Nov 20$0.25$4.75$0.258%19.00$149.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 17 found (best R:R 0.59, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Oct 16$1.02$1.02$3.9872%0.26$181.02
$190.00$195.00Oct 16$0.20$0.20$4.8093%0.04$190.20
$185.00$190.00Oct 16$0.40$0.40$4.6086%0.09$185.40
$185.00$190.00Nov 20$1.05$1.05$3.9573%0.27$186.05
$175.00$180.00Oct 16$1.70$1.70$3.3054%0.52$176.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$165.00Oct 16$1.85$1.85$3.1564%0.59$168.15
$165.00$160.00Oct 16$0.73$0.73$4.2780%0.17$164.27
$160.00$155.00Oct 16$0.30$0.30$4.7091%0.06$159.70
$155.00$150.00Nov 20$0.55$0.55$4.4587%0.12$154.45
$170.00$165.00Nov 20$1.65$1.65$3.3561%0.49$168.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.64, cheapest $1.72)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 16Nov 20$3.7573.0%28.8%
$175.00Oct 16Nov 20$2.9065.2%31.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Oct 16Nov 20$1.7273.0%28.8%
$175.00Oct 16Nov 20$2.2065.2%31.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 4.78% of stock, avg 8.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$175.00Oct 16$3.45$4.85$8.30$166.70$183.304.78%
$170.00Oct 16$6.05$3.03$9.08$160.92$179.085.23%
$180.00Oct 16$1.75$8.00$9.75$170.25$189.755.62%
$165.00Oct 16$9.70$1.18$10.88$154.12$175.886.27%
$175.00Nov 20$6.35$7.05$13.40$161.60$188.407.72%
$185.00Oct 16$0.73$12.70$13.43$171.57$198.437.74%
$180.00Nov 20$4.25$10.05$14.30$165.70$194.308.24%
$170.00Nov 20$9.80$4.75$14.55$155.45$184.558.38%
$165.00Nov 20$13.10$3.10$16.20$148.80$181.209.34%
$185.00Nov 20$2.78$14.10$16.88$168.12$201.889.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.45% of stock, avg 2.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$160.00Oct 16$0.33$0.45$0.78$159.22$190.78
$185.00$160.00Oct 16$0.73$0.45$1.18$158.82$186.18
$190.00$165.00Oct 16$0.33$1.18$1.51$163.49$191.51
$195.00$150.00Nov 20$1.13$0.78$1.91$148.09$196.91
$185.00$165.00Oct 16$0.73$1.18$1.91$163.09$186.91
$195.00$155.00Nov 20$1.13$1.33$2.46$152.54$197.46
$180.00$160.00Oct 16$1.75$0.45$2.20$157.80$182.20
$190.00$150.00Nov 20$1.73$0.78$2.51$147.49$192.51
$180.00$165.00Oct 16$1.75$1.18$2.93$162.07$182.93
$190.00$155.00Nov 20$1.73$1.33$3.06$151.94$193.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 16 found (best R:R 0.11, avg credit $1.25)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Oct 16$0.50$4.5084%0.11$159.50$190.50
160/165190/195Oct 16$0.93$4.0773%0.23$164.07$190.93
150/155185/190Nov 20$1.60$3.4059%0.47$153.40$186.60
140/145185/190Nov 20$1.20$3.8067%0.32$143.80$186.20
155/160185/190Oct 16$0.70$4.3077%0.16$159.30$185.70
150/155190/195Nov 20$1.15$3.8567%0.30$153.85$191.15
145/150185/190Nov 20$1.30$3.7064%0.35$148.70$186.30
140/145190/195Nov 20$0.75$4.2575%0.18$144.25$190.75
155/160180/185Oct 16$1.32$3.6863%0.36$158.68$181.32
145/150190/195Nov 20$0.85$4.1572%0.20$149.15$190.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 6.35, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$175.00$180.00$185.00Oct 16$0.68$4.3231%6.35
$170.00$175.00$180.00Oct 16$0.90$4.1035%4.56
$185.00$190.00$195.00Oct 16$0.20$4.8011%24.00
$180.00$185.00$190.00Nov 20$0.42$4.5818%10.90
$165.00$170.00$175.00Oct 16$1.05$3.9535%3.76
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.27$4.7315%17.52
$150.00$155.00$160.00Nov 20$0.20$4.8012%24.00
$140.00$145.00$150.00Nov 20$0.10$4.904%49.00
$155.00$160.00$165.00Oct 16$0.43$4.5716%10.63
$165.00$170.00$175.00Nov 20$0.65$4.3523%6.69

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 $-0.85, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Oct 16-$0.85$4.15
$175.00$180.001:2Oct 16-$0.05$4.95
$165.00$170.001:2Oct 16-$2.40$2.60
$185.00$190.001:2Nov 20-$0.68$4.32
$180.00$185.001:2Nov 20-$1.31$3.69
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$180.00$175.001:2Oct 16-$1.70$3.30
$175.00$170.001:2Oct 16-$1.21$3.79
$185.00$180.001:2Oct 16-$3.30$1.70
$155.00$150.001:2Nov 20-$0.23$4.77
$160.00$155.001:2Nov 20-$0.58$4.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 10 found (best yield 3.52%, avg 1.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Nov 20$6.100.490.8%3.52%4.36%13718
$180.00Nov 20$4.000.383.7%2.31%6.03%20289
$185.00Nov 20$2.600.276.6%1.50%8.11%15545
$190.00Nov 20$1.600.199.5%0.92%10.41%511242
$200.00Nov 20$0.550.1315.2%0.32%15.57%--381
$175.00Oct 16$3.200.460.8%1.84%2.69%63220
$195.00Nov 20$0.950.1312.4%0.55%12.92%4391
$180.00Oct 16$1.650.283.7%0.95%4.68%42183
$185.00Oct 16$0.550.146.6%0.32%6.93%52275
$190.00Oct 16$0.200.079.5%0.12%9.61%69507

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 940
Total Puts 1,468
Put/Call Ratio 1.56
Net Difference -528

Prior's Put/Call Breakdown

Total Calls 2,119
Total Puts 499
Put/Call Ratio 0.24
Net Difference 1,620

Prior 7-Day Put/Call Summary

Total Calls 7,947
Total Puts 2,539
Average Put/Call Ratio 0.75
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