Tour v536
STT
STATE STR CORP
$165.23 -4.72%
$165.00 (-0.14%)🌙
as of 11/05 06:55 PM
(11/4 18:57) ◀
|
Thursday, November 5, 2026 (6:55pm)
January 2026
|
▶ (11/6 18:53)
◀ 11/5 18:55 ▶

Option Volume

Detail
ℹ
Current (11/05) 739
Calls: 114 (15%)
Puts: 625 (85%)
Prior (11/04) 321
Calls: 118 (37%)
Puts: 203 (63%)
Current vs Prior +130.22%
Calls: -3.39% (Calls)
Puts: +207.88% (Puts)
Prior 7-Day Total 2,967
Calls: 1,724 (58%)
Puts: 1,243 (42%)
Prior 7-Day Average 423
Calls: 246 (58%)
Puts: 177 (42%)
Current vs Prior 7-Day Avg +74.35%
Calls: -53.71%
Puts: +251.97%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (11/05) $234.7K
Calls: $91.4K (39%)
Puts: $143.3K (61%)
Prior (11/04) $145.4K
Calls: $73.6K (51%)
Puts: $71.8K (49%)
Current vs Prior +61.40%
Calls: +24.21%
Puts: +99.50%
Prior 7-Day Total $1.34M
Calls: $952.2K (71%)
Puts: $383.7K (29%)
Prior 7-Day Average $190.9K
Calls: $136.0K (71%)
Puts: $54.8K (29%)
Current vs Prior 7-Day Avg +22.95%
Calls: -32.83%
Puts: +161.38%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 5.48
Prior (11/04) 1.72
Current vs Prior +218.68%
Prior 7-Day Average 0.82
Current vs Prior 7-Day Avg +572.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (11/05) 7,192
Calls: 3,815 (53%)
Puts: 3,377 (47%)
Prior (11/04) 5,718
Calls: 4,542 (79%)
Puts: 1,176 (21%)
Current vs Prior +25.78%
Prior 7-Day Total 43,348
Calls: 30,137 (70%)
Puts: 13,211 (30%)
Prior 7-Day Average 6,192
Calls: 4,305 (70%)
Puts: 1,887 (30%)
Current vs Prior 7-Day Avg +16.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.96% | 10.14%
Prior 6.26% | 9.05%
Current vs Prior +11.24% | +11.97%
Prior 7-Day Avg 6.82% | 9.42%
Current vs 7-Day Avg +2.05% | +7.58%
Prior 7-Day Eod 6.26% | 9.05%
Current vs 7-Day Eod +11.24% | +11.97%
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 51.56% | 23.24%
Calls: 69.44% | 26.77%
Puts: 33.68% | 19.72%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($143.3K). Elevated premium activity with dollar volume up 61% vs prior. Unusually high activity with volume up 130% vs prior - elevated interest. Extreme bearish P/C ratio of 5.48 - heavy put buying.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
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. 4 found (avg delta 0.66, highest 0.86)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 204.306.10$5.2034.6%10.56--
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 209.0010.90$9.9519.1%100.86183
$170.00Nov 205.507.10$6.3025.4%30.65155
$170.00Dec 188.109.20$8.6512.7%20.57--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 640, top 226)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 200.801.45$1.1357.5%360.21894
$170.00Nov 202.053.40$2.7249.6%60.38210
$180.00Nov 200.350.60$0.4852.1%40.10--
$190.00Nov 200.000.25$0.13192.3%20.03--
$175.00Dec 182.903.80$3.3526.9%20.33202
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Nov 200.200.70$0.45111.1%2260.08488
$160.00Dec 183.904.60$4.2516.5%1600.3436
$155.00Nov 200.751.50$1.1366.4%1020.17624
$155.00Dec 182.503.30$2.9027.6%670.2586
$165.00Nov 203.204.40$3.8031.6%130.46458

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.5%, max 12.3%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Nov 20Dec 1830.1%29.3%2.7%381.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Nov 20Dec 1836.8%32.7%12.3%169710
$165.00Nov 20Dec 1832.3%29.2%10.6%16799

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 14.62, avg 5.07)

BULL CALL (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$0.26$4.74$0.2610%18.23$180.26
$175.00$180.00Nov 20$0.65$4.35$0.6521%6.69$175.65
$165.00$170.00Nov 20$2.48$2.52$2.4856%1.02$167.48
$170.00$175.00Nov 20$1.59$3.41$1.5938%2.14$171.59
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$0.32$4.68$0.3225%14.62$159.68
$170.00$165.00Nov 20$2.50$2.50$2.5065%1.00$167.50
$165.00$160.00Dec 18$1.75$3.25$1.7546%1.86$163.25
$160.00$155.00Dec 18$1.35$3.65$1.3534%2.70$158.65
$155.00$150.00Dec 18$0.95$4.05$0.9525%4.26$154.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.89, avg 0.33)

BEAR CALL (3)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Nov 20$1.59$1.59$3.4162%0.47$171.59
$175.00$180.00Nov 20$0.65$0.65$4.3579%0.15$175.65
$180.00$185.00Nov 20$0.26$0.26$4.7490%0.05$180.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$2.35$2.35$2.6554%0.89$162.65
$155.00$150.00Nov 20$0.68$0.68$4.3283%0.16$154.32
$155.00$150.00Dec 18$0.95$0.95$4.0575%0.23$154.05
$160.00$155.00Dec 18$1.35$1.35$3.6566%0.37$158.65
$165.00$160.00Dec 18$1.75$1.75$3.2554%0.54$163.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.28, cheapest $2.20)

CALLS (0)
No calls found
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 20Dec 18$2.2032.3%29.2%
$170.00Nov 20Dec 18$2.3532.4%32.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.45% of stock, avg 5.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 20$5.20$3.80$9.00$156.00$174.005.45%
$170.00Nov 20$2.72$6.30$9.02$160.98$179.025.46%
$175.00Nov 20$1.13$9.95$11.08$163.92$186.086.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.41% of stock, avg 2.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$185.00$150.00Nov 20$0.22$0.45$0.67$149.33$185.67
$180.00$150.00Nov 20$0.48$0.45$0.93$149.07$180.93
$185.00$155.00Nov 20$0.22$1.13$1.35$153.65$186.35
$180.00$155.00Nov 20$0.48$1.13$1.61$153.39$181.61
$175.00$150.00Nov 20$1.13$0.45$1.58$148.42$176.58
$185.00$160.00Nov 20$0.22$1.45$1.67$158.33$186.67
$180.00$160.00Nov 20$0.48$1.45$1.93$158.07$181.93
$175.00$155.00Nov 20$1.13$1.13$2.26$152.74$177.26
$175.00$160.00Nov 20$1.13$1.45$2.58$157.42$177.58
$170.00$150.00Nov 20$2.72$0.45$3.17$146.83$173.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.23, avg credit $0.95)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155180/185Nov 20$0.94$4.0673%0.23$154.06$180.94
150/155175/180Nov 20$1.33$3.6763%0.36$153.67$176.33
155/160180/185Nov 20$0.58$4.4265%0.13$159.42$180.58
155/160175/180Nov 20$0.97$4.0354%0.24$159.03$175.97

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 32.33, cheapest $0.15)

CALLS (4)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.89$4.1135%4.62
$175.00$180.00$185.00Nov 20$0.39$4.6115%11.82
$180.00$185.00$190.00Nov 20$0.17$4.837%28.41
$170.00$175.00$180.00Nov 20$0.94$4.0628%4.32
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.15$4.8540%32.33
$155.00$160.00$165.00Dec 18$0.40$4.6021%11.50
$165.00$170.00$175.00Nov 20$1.15$3.8540%3.35
$150.00$155.00$160.00Dec 18$0.40$4.6017%11.50
$160.00$165.00$170.00Dec 18$0.90$4.1022%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 14 found (best net $-0.24, 9 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Nov 20-$0.24$4.76
$185.00$190.001:2Nov 20-$0.04$4.96
$170.00$175.001:2Nov 20$0.46$4.54
$175.00$180.001:2Nov 20$0.17$4.83
$180.00$185.001:2Nov 20$0.04$4.96
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Nov 20-$1.30$3.70
$175.00$170.001:2Nov 20-$2.65$2.35
$160.00$155.001:2Nov 20-$0.81$4.19
$155.00$150.001:2Dec 18-$1.00$4.00
$160.00$155.001:2Dec 18-$1.55$3.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.76%, avg 0.75%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$175.00Dec 18$2.900.335.9%1.76%7.67%2202
$170.00Nov 20$2.050.382.9%1.24%4.13%6210
$175.00Nov 20$0.800.215.9%0.48%6.40%36894
$180.00Nov 20$0.350.108.9%0.21%9.15%4--
$185.00Nov 20$0.100.0512.0%0.06%12.03%1584

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 114
Total Puts 625
Put/Call Ratio 5.48
Net Difference -511

Prior's Put/Call Breakdown

Total Calls 118
Total Puts 203
Put/Call Ratio 1.72
Net Difference -85

Prior 7-Day Put/Call Summary

Total Calls 1,724
Total Puts 1,243
Average Put/Call Ratio 0.82
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