Tour v531
STT
STATE STR CORP
$167.84 -0.66%
$167.83 (-0.01%)🌙
as of 10/22 06:57 PM
(10/21 18:47) ◀
|
Thursday, October 22, 2026 (6:57pm)
January 2026
|
▶ (10/23 18:54)
◀ 10/22 18:57 ▶

Option Volume

Detail
ℹ
Current (10/22) 668
Calls: 567 (85%)
Puts: 101 (15%)
Prior (10/21) 116
Calls: 70 (60%)
Puts: 46 (40%)
Current vs Prior +475.86%
Calls: +710.00% (Calls)
Puts: +119.57% (Puts)
Prior 7-Day Total 15,340
Calls: 7,638 (50%)
Puts: 7,702 (50%)
Prior 7-Day Average 2,191
Calls: 1,091 (50%)
Puts: 1,100 (50%)
Current vs Prior 7-Day Avg -69.52%
Calls: -48.04%
Puts: -90.82%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $64.2K
Calls: $45.1K (70%)
Puts: $19.0K (30%)
Prior (10/21) $50.6K
Calls: $31.7K (63%)
Puts: $18.9K (37%)
Current vs Prior +26.84%
Calls: +42.30%
Puts: +0.86%
Prior 7-Day Total $5.98M
Calls: $4.56M (76%)
Puts: $1.43M (24%)
Prior 7-Day Average $854.7K
Calls: $650.9K (76%)
Puts: $203.8K (24%)
Current vs Prior 7-Day Avg -92.49%
Calls: -93.07%
Puts: -90.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.18
Prior (10/21) 0.66
Current vs Prior -72.89%
Prior 7-Day Average 0.65
Current vs Prior 7-Day Avg -72.72%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 7,279
Calls: 4,735 (65%)
Puts: 2,544 (35%)
Prior (10/21) 5,997
Calls: 3,539 (59%)
Puts: 2,458 (41%)
Current vs Prior +21.38%
Prior 7-Day Total 107,629
Calls: 60,240 (56%)
Puts: 47,389 (44%)
Prior 7-Day Average 15,375
Calls: 8,605 (56%)
Puts: 6,769 (44%)
Current vs Prior 7-Day Avg -52.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 7.81% | 9.62%
Prior 7.75% | 10.06%
Current vs Prior +0.66% | -4.37%
Prior 7-Day Avg 7.03% | 9.71%
Current vs 7-Day Avg +11.09% | -0.86%
Prior 7-Day Eod 7.75% | 10.06%
Current vs 7-Day Eod +0.66% | -4.37%
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 43.60% | 22.91%
Calls: 57.84% | 25.94%
Puts: 29.37% | 19.89%
Current vs 7-Day Avg +18.25% | +1.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($45.1K). Unusually high activity with volume up 476% vs prior - elevated interest. Extreme bullish P/C ratio of 0.18 - heavy call buying (567 calls vs 101 puts). P/C ratio dropping 73% - sentiment shifting bullish.

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. -- found (avg delta --, highest --)

No options available for this category

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 575, top 466)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$195.00Nov 200.050.20$0.13115.4%4660.03898
$175.00Nov 202.052.65$2.3525.5%350.30835
$185.00Nov 200.500.70$0.6033.3%40.10565
$190.00Nov 200.150.50$0.33106.1%40.06--
$170.00Nov 204.004.50$4.2511.8%10.44--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.550.75$0.6530.8%540.09489
$160.00Nov 201.752.30$2.0327.1%50.26238
$145.00Nov 200.100.50$0.30133.3%30.0520
$165.00Nov 203.504.10$3.8015.8%20.40--
$155.00Nov 201.051.30$1.1821.2%10.16613

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. 8 found (best R:R 17.52, avg 9.54)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$190.00Nov 20$0.27$4.73$0.2710%17.52$185.27
$190.00$195.00Nov 20$0.20$4.80$0.206%24.00$190.20
$170.00$175.00Nov 20$1.90$3.10$1.9044%1.63$171.90
$175.00$185.00Nov 20$1.75$8.25$1.7530%4.71$176.75
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$0.85$4.15$0.8526%4.88$159.15
$155.00$150.00Nov 20$0.53$4.47$0.5316%8.43$154.47
$150.00$145.00Nov 20$0.35$4.65$0.359%13.29$149.65
$165.00$160.00Nov 20$1.77$3.23$1.7740%1.82$163.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.21, avg 0.23)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$185.00Nov 20$1.75$1.75$8.2570%0.21$176.75
$170.00$175.00Nov 20$1.90$1.90$3.1056%0.61$171.90
$190.00$195.00Nov 20$0.20$0.20$4.8094%0.04$190.20
$185.00$190.00Nov 20$0.27$0.27$4.7390%0.06$185.27
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$1.77$1.77$3.2360%0.55$163.23
$150.00$145.00Nov 20$0.35$0.35$4.6591%0.08$149.65
$155.00$150.00Nov 20$0.53$0.53$4.4784%0.12$154.47
$160.00$155.00Nov 20$0.85$0.85$4.1574%0.20$159.15

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. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 16 found (cheapest 0.58% of stock, avg 2.26%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$190.00$150.00Nov 20$0.33$0.65$0.98$149.02$190.98
$185.00$150.00Nov 20$0.60$0.65$1.25$148.75$186.25
$190.00$155.00Nov 20$0.33$1.18$1.51$153.49$191.51
$185.00$155.00Nov 20$0.60$1.18$1.78$153.22$186.78
$190.00$160.00Nov 20$0.33$2.03$2.36$157.64$192.36
$185.00$160.00Nov 20$0.60$2.03$2.63$157.37$187.63
$175.00$150.00Nov 20$2.35$0.65$3.00$147.00$178.00
$175.00$155.00Nov 20$2.35$1.18$3.53$151.47$178.53
$175.00$160.00Nov 20$2.35$2.03$4.38$155.62$179.38
$185.00$165.00Nov 20$0.60$3.80$4.40$160.60$189.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.12, avg credit $1.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150190/195Nov 20$0.55$4.4585%0.12$149.45$190.55
145/150185/190Nov 20$0.62$4.3880%0.14$149.38$185.62
150/155190/195Nov 20$0.73$4.2778%0.17$154.27$190.73
150/155185/190Nov 20$0.80$4.2074%0.19$154.20$185.80
155/160190/195Nov 20$1.05$3.9568%0.27$158.95$191.05
155/160185/190Nov 20$1.12$3.8864%0.29$158.88$186.12
145/150175/185Nov 20$2.10$7.9061%0.27$147.90$177.10
150/155175/185Nov 20$2.28$7.7254%0.30$152.72$177.28
155/160175/185Nov 20$2.60$7.4044%0.35$157.40$177.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 70.43, cheapest $0.07)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$185.00$190.00$195.00Nov 20$0.07$4.938%70.43
PUTS (3)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.32$4.6816%14.63
$145.00$150.00$155.00Nov 20$0.18$4.8211%26.78
$155.00$160.00$165.00Nov 20$0.92$4.0824%4.43

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.45, 5 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Nov 20-$0.45$4.55
$185.00$190.001:2Nov 20-$0.06$4.94
$175.00$185.001:2Nov 20$1.15$8.85
$190.00$195.001:2Nov 20$0.07$4.93
PUTS (4)
Buy KSell KRatioExpiryNetMax Gain
$165.00$160.001:2Nov 20-$0.26$4.74
$160.00$155.001:2Nov 20-$0.33$4.67
$155.00$150.001:2Nov 20-$0.12$4.88
$150.00$145.001:2Nov 20$0.05$4.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.38%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$4.000.441.3%2.38%3.67%1--
$175.00Nov 20$2.050.304.3%1.22%5.49%35835
$185.00Nov 20$0.500.1010.2%0.30%10.52%4565
$190.00Nov 20$0.150.0613.2%0.09%13.29%4--

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 567
Total Puts 101
Put/Call Ratio 0.18
Net Difference 466

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 7,638
Total Puts 7,702
Average Put/Call Ratio 0.65
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