Tour v531
STT
STATE STR CORP
$168.95 +1.42%
$167.81 (-0.67%)🌙
as of 10/21 06:47 PM
(10/20 18:43) ◀
|
Wednesday, October 21, 2026 (6:47pm)
January 2026
|
▶ (10/22 18:57)
◀ 10/21 18:47 ▶

Option Volume

Detail
ℹ
Current (10/21) 116
Calls: 70 (60%)
Puts: 46 (40%)
Prior (10/20) 445
Calls: 386 (87%)
Puts: 59 (13%)
Current vs Prior -73.93%
Calls: -81.87% (Calls)
Puts: -22.03% (Puts)
Prior 7-Day Total 15,599
Calls: 7,732 (50%)
Puts: 7,867 (50%)
Prior 7-Day Average 2,228
Calls: 1,104 (50%)
Puts: 1,123 (50%)
Current vs Prior 7-Day Avg -94.79%
Calls: -93.66%
Puts: -95.91%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/21) $50.6K
Calls: $31.7K (63%)
Puts: $18.9K (37%)
Prior (10/20) $666.1K
Calls: $625.6K (94%)
Puts: $40.4K (6%)
Current vs Prior -92.40%
Calls: -94.93%
Puts: -53.30%
Prior 7-Day Total $6.13M
Calls: $4.59M (75%)
Puts: $1.54M (25%)
Prior 7-Day Average $875.9K
Calls: $656.1K (75%)
Puts: $219.8K (25%)
Current vs Prior 7-Day Avg -94.22%
Calls: -95.17%
Puts: -91.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/21) 0.66
Prior (10/20) 0.15
Current vs Prior +329.93%
Prior 7-Day Average 0.74
Current vs Prior 7-Day Avg -11.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/21) 5,997
Calls: 3,539 (59%)
Puts: 2,458 (41%)
Prior (10/20) 5,874
Calls: 3,748 (64%)
Puts: 2,126 (36%)
Current vs Prior +2.09%
Prior 7-Day Total 106,003
Calls: 59,636 (56%)
Puts: 46,367 (44%)
Prior 7-Day Average 15,143
Calls: 8,519 (56%)
Puts: 6,623 (44%)
Current vs Prior 7-Day Avg -60.40%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.75% | 10.06%
Prior 7.71% | 9.91%
Current vs Prior +0.52% | +1.59%
Prior 7-Day Avg 6.92% | 9.73%
Current vs 7-Day Avg +12.09% | +3.43%
Prior 7-Day Eod 7.71% | 9.91%
Current vs 7-Day Eod +0.52% | +1.59%
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 41.98% | 23.94%
Calls: 54.98% | 26.02%
Puts: 28.98% | 21.86%
Current vs 7-Day Avg +22.82% | -2.92%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($31.7K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 74% vs prior. Bullish P/C ratio of 0.66.

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 BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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 -- 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. 1 found (avg delta 0.54, highest 0.54)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 205.206.20$5.7017.5%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 57, top 11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Nov 204.205.00$4.6017.4%90.47184
$190.00Nov 200.200.85$0.53122.6%70.08839
$195.00Nov 200.100.25$0.1883.3%40.03898
$200.00Nov 200.000.25$0.13192.3%40.02--
$180.00Nov 201.201.55$1.3825.4%20.20--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.200.65$0.43104.7%110.07493
$165.00Nov 203.103.80$3.4520.3%80.38443
$155.00Nov 200.501.15$0.8378.3%70.13615
$160.00Nov 201.702.00$1.8516.2%10.24--
$170.00Nov 205.206.20$5.7017.5%10.54--

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. 9 found (best R:R 24.00, avg 7.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Nov 20$0.20$4.80$0.2012%24.00$185.20
$170.00$175.00Nov 20$1.90$3.10$1.9047%1.63$171.90
$180.00$185.00Nov 20$0.65$4.35$0.6520%6.69$180.65
$175.00$180.00Nov 20$1.32$3.68$1.3233%2.79$176.32
$190.00$195.00Nov 20$0.35$4.65$0.358%13.29$190.35
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$2.25$2.75$2.2554%1.22$167.75
$155.00$150.00Nov 20$0.40$4.60$0.4013%11.50$154.60
$165.00$160.00Nov 20$1.60$3.40$1.6038%2.12$163.40
$160.00$155.00Nov 20$1.02$3.98$1.0224%3.90$158.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.26, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$195.00Nov 20$0.35$0.35$4.6592%0.08$190.35
$175.00$180.00Nov 20$1.32$1.32$3.6867%0.36$176.32
$180.00$185.00Nov 20$0.65$0.65$4.3580%0.15$180.65
$170.00$175.00Nov 20$1.90$1.90$3.1053%0.61$171.90
$185.00$190.00Nov 20$0.20$0.20$4.8088%0.04$185.20
BULL PUT (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$1.02$1.02$3.9876%0.26$158.98
$165.00$160.00Nov 20$1.60$1.60$3.4062%0.47$163.40
$155.00$150.00Nov 20$0.40$0.40$4.6087%0.09$154.60

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. 1 found (cheapest 6.10% of stock, avg 6.10%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$170.00Nov 20$4.60$5.70$10.30$159.70$180.306.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.57% of stock, avg 2.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$150.00Nov 20$0.53$0.43$0.96$149.04$190.96
$185.00$150.00Nov 20$0.73$0.43$1.16$148.84$186.16
$190.00$155.00Nov 20$0.53$0.83$1.36$153.64$191.36
$185.00$155.00Nov 20$0.73$0.83$1.56$153.44$186.56
$180.00$150.00Nov 20$1.38$0.43$1.81$148.19$181.81
$180.00$155.00Nov 20$1.38$0.83$2.21$152.79$182.21
$190.00$160.00Nov 20$0.53$1.85$2.38$157.62$192.38
$185.00$160.00Nov 20$0.73$1.85$2.58$157.42$187.58
$180.00$160.00Nov 20$1.38$1.85$3.23$156.77$183.23
$175.00$150.00Nov 20$2.70$0.43$3.13$146.87$178.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.38, avg credit $1.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
155/160190/195Nov 20$1.37$3.6368%0.38$158.63$191.37
150/155190/195Nov 20$0.75$4.2579%0.18$154.25$190.75
155/160175/180Nov 20$2.34$2.6643%0.88$157.66$177.34
155/160180/185Nov 20$1.67$3.3356%0.50$158.33$181.67
150/155175/180Nov 20$1.72$3.2855%0.52$153.28$176.72
155/160185/190Nov 20$1.22$3.7864%0.32$158.78$186.22
150/155180/185Nov 20$1.05$3.9567%0.27$153.95$181.05
150/155185/190Nov 20$0.60$4.4075%0.14$154.40$185.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 6.69, cheapest $0.30)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Nov 20$0.58$4.4227%7.62
$175.00$180.00$185.00Nov 20$0.67$4.3321%6.46
$180.00$185.00$190.00Nov 20$0.45$4.5512%10.11
$190.00$195.00$200.00Nov 20$0.30$4.706%15.67
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.65$4.3530%6.69
$155.00$160.00$165.00Nov 20$0.58$4.4225%7.62
$150.00$155.00$160.00Nov 20$0.62$4.3817%7.06

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.25, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Nov 20-$0.06$4.94
$170.00$175.001:2Nov 20-$0.80$4.20
$180.00$185.001:2Nov 20-$0.08$4.92
$185.00$190.001:2Nov 20-$0.33$4.67
$195.00$200.001:2Nov 20-$0.08$4.92
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Nov 20-$0.25$4.75
$170.00$165.001:2Nov 20-$1.20$3.80
$155.00$150.001:2Nov 20-$0.03$4.97
$160.00$155.001:2Nov 20$0.19$4.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.49%, avg 1.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$4.200.470.6%2.49%3.11%9184
$175.00Nov 20$2.500.333.6%1.48%5.06%1--
$180.00Nov 20$1.200.206.5%0.71%7.25%2--
$185.00Nov 20$0.400.129.5%0.24%9.74%2564
$190.00Nov 20$0.200.0812.5%0.12%12.58%7839

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 70
Total Puts 46
Put/Call Ratio 0.66
Net Difference 24

Prior's Put/Call Breakdown

Total Calls 386
Total Puts 59
Put/Call Ratio 0.15
Net Difference 327

Prior 7-Day Put/Call Summary

Total Calls 7,732
Total Puts 7,867
Average Put/Call Ratio 0.74
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