Tour v536
STT
STATE STR CORP
$165.56 +0.20%
$168.07 (+1.52%)🌙
as of 11/06 06:53 PM
(11/5 18:55) ◀
|
Friday, November 6, 2026 (6:53pm)
January 2026
|
▶
◀ 11/6 18:53

Option Volume

Detail
ℹ
Current (11/06) 225
Calls: 137 (61%)
Puts: 88 (39%)
Prior (11/05) 739
Calls: 114 (15%)
Puts: 625 (85%)
Current vs Prior -69.55%
Calls: +20.18% (Calls)
Puts: -85.92% (Puts)
Prior 7-Day Total 3,277
Calls: 1,523 (46%)
Puts: 1,754 (54%)
Prior 7-Day Average 468
Calls: 217 (46%)
Puts: 250 (54%)
Current vs Prior 7-Day Avg -51.94%
Calls: -37.03%
Puts: -64.88%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $112.8K
Calls: $70.8K (63%)
Puts: $42.0K (37%)
Prior (11/05) $234.7K
Calls: $91.4K (39%)
Puts: $143.3K (61%)
Current vs Prior -51.94%
Calls: -22.50%
Puts: -70.72%
Prior 7-Day Total $1.27M
Calls: $792.9K (63%)
Puts: $473.7K (37%)
Prior 7-Day Average $180.9K
Calls: $113.3K (63%)
Puts: $67.7K (37%)
Current vs Prior 7-Day Avg -37.68%
Calls: -37.48%
Puts: -38.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.64
Prior (11/05) 5.48
Current vs Prior -88.28%
Prior 7-Day Average 1.48
Current vs Prior 7-Day Avg -56.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 5,132
Calls: 2,807 (55%)
Puts: 2,325 (45%)
Prior (11/05) 7,192
Calls: 3,815 (53%)
Puts: 3,377 (47%)
Current vs Prior -28.64%
Prior 7-Day Total 44,926
Calls: 29,741 (66%)
Puts: 15,185 (34%)
Prior 7-Day Average 6,418
Calls: 4,248 (66%)
Puts: 2,169 (34%)
Current vs Prior 7-Day Avg -20.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)
Current 6.25% | 9.51%6.25% | 9.51%
Prior 6.96% | 10.14%6.96% | 10.14%
Current vs Prior -10.18% | -6.16%-10.18% | -6.16%
Prior 7-Day Avg 6.79% | 9.50%6.79% | 9.50%
Current vs 7-Day Avg -8.00% | +0.09%-7.99% | +0.09%
Prior 7-Day Eod 6.96% | 10.14%6.96% | 10.14%
Current vs 7-Day Eod -10.18% | -6.16%-10.18% | -6.16%
Sentiment BULLISHBULLISH

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 bullish flow with 63% call dollar volume ($70.8K). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 70% vs prior. Bullish P/C ratio of 0.64.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 -- 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 0.65, highest 0.80)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 203.704.90$4.3027.9%20.59158
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 209.0010.90$9.9519.1%30.80183
$170.00Nov 205.606.50$6.0514.9%80.64155
$170.00Dec 187.708.70$8.2012.2%50.57--

Most actively traded options today. High liquidity = easy entry/exit. 18 active (total vol 119, top 38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Nov 200.801.25$1.0244.1%310.20893
$170.00Nov 202.052.55$2.3021.7%40.37214
$185.00Dec 180.851.40$1.1348.7%40.14189
$165.00Nov 203.704.90$4.3027.9%20.59158
$170.00Dec 183.705.80$4.7544.2%10.43--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 202.854.90$3.8852.8%380.45465
$165.00Dec 185.106.50$5.8024.1%110.46341
$170.00Nov 205.606.50$6.0514.9%80.64155
$160.00Nov 201.352.30$1.8351.9%50.27261
$170.00Dec 187.708.70$8.2012.2%50.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 10.4%, max 22.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$170.00Nov 20Dec 1829.9%28.9%3.2%5214
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Nov 20Dec 1833.8%27.7%22.2%49806
$160.00Nov 20Dec 1832.8%29.0%13.0%6261
$170.00Nov 20Dec 1829.9%28.9%3.2%13155

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 12 found (best R:R 1.30, avg 3.76)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Nov 20$2.00$3.00$2.0059%1.50$167.00
$180.00$185.00Dec 18$0.77$4.23$0.7721%5.49$180.77
$170.00$175.00Nov 20$1.28$3.72$1.2837%2.91$171.28
$170.00$180.00Dec 18$2.85$7.15$2.8543%2.51$172.85
$185.00$195.00Dec 18$0.80$9.20$0.8014%11.50$185.80
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$2.17$2.83$2.1764%1.30$167.83
$170.00$165.00Dec 18$2.40$2.60$2.4057%1.08$167.60
$150.00$145.00Dec 18$0.52$4.48$0.5216%8.62$149.48
$165.00$160.00Dec 18$1.90$3.10$1.9046%1.63$163.10
$160.00$150.00Dec 18$2.25$7.75$2.2534%3.44$157.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 9 found (best R:R 0.69, avg 0.33)

BEAR CALL (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$185.00$195.00Dec 18$0.80$0.80$9.2086%0.09$185.80
$170.00$180.00Dec 18$2.85$2.85$7.1557%0.40$172.85
$170.00$175.00Nov 20$1.28$1.28$3.7263%0.34$171.28
$180.00$185.00Dec 18$0.77$0.77$4.2379%0.18$180.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$2.05$2.05$2.9556%0.69$162.95
$160.00$155.00Nov 20$1.06$1.06$3.9473%0.27$158.94
$160.00$150.00Dec 18$2.25$2.25$7.7566%0.29$157.75
$165.00$160.00Dec 18$1.90$1.90$3.1054%0.61$163.10
$150.00$145.00Dec 18$0.52$0.52$4.4884%0.12$149.48

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $2.17, cheapest $1.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$170.00Nov 20Dec 18$2.4529.9%28.9%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Nov 20Dec 18$1.9233.8%27.7%
$170.00Nov 20Dec 18$2.1529.9%28.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 4 found (cheapest 4.94% of stock, avg 6.11%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Nov 20$4.30$3.88$8.18$156.82$173.184.94%
$170.00Nov 20$2.30$6.05$8.35$161.65$178.355.04%
$175.00Nov 20$1.02$9.95$10.97$164.03$185.976.63%
$170.00Dec 18$4.75$8.20$12.95$157.05$182.957.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.04% of stock, avg 2.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$150.00Nov 20$1.02$0.70$1.72$148.28$176.72
$175.00$155.00Nov 20$1.02$0.77$1.79$153.21$176.79
$185.00$145.00Dec 18$1.13$1.13$2.26$142.74$187.26
$185.00$150.00Dec 18$1.13$1.65$2.78$147.22$187.78
$175.00$160.00Nov 20$1.02$1.83$2.85$157.15$177.85
$180.00$145.00Dec 18$1.90$1.13$3.03$141.97$183.03
$180.00$150.00Dec 18$1.90$1.65$3.55$146.45$183.55
$170.00$155.00Nov 20$2.30$0.77$3.07$151.93$173.07
$170.00$150.00Nov 20$2.30$0.70$3.00$147.00$173.00
$170.00$160.00Nov 20$2.30$1.83$4.13$155.87$174.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 0.35, avg credit $2.17)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
145/150180/185Dec 18$1.29$3.7162%0.35$148.71$181.29
145/150185/195Dec 18$1.32$8.6870%0.15$148.68$186.32
150/160185/195Dec 18$3.05$6.9552%0.44$156.95$188.05
150/160180/185Dec 18$3.02$6.9845%0.43$156.98$183.02

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 40.67, cheapest $0.12)

CALLS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Nov 20$0.72$4.2839%5.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Nov 20$0.12$4.8837%40.67
$160.00$165.00$170.00Dec 18$0.50$4.5024%9.00
$155.00$160.00$165.00Nov 20$0.99$4.0131%4.05
$150.00$155.00$160.00Nov 20$0.99$4.0117%4.05
$165.00$170.00$175.00Nov 20$1.73$3.2735%1.89

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 $-0.30, 8 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$165.00$170.001:2Nov 20-$0.30$4.70
$180.00$185.001:2Dec 18-$0.36$4.64
$170.00$180.001:2Dec 18$0.95$9.05
$170.00$175.001:2Nov 20$0.26$4.74
$185.00$195.001:2Dec 18$0.47$9.53
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$170.001:2Nov 20-$2.15$2.85
$170.00$165.001:2Nov 20-$1.71$3.29
$150.00$145.001:2Dec 18-$0.61$4.39
$165.00$160.001:2Dec 18-$2.00$3.00
$155.00$150.001:2Nov 20-$0.63$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 2.23%, avg 1.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Dec 18$3.700.432.7%2.23%4.92%1--
$180.00Dec 18$1.500.218.7%0.91%9.63%1--
$170.00Nov 20$2.050.372.7%1.24%3.92%4214
$185.00Dec 18$0.850.1411.7%0.51%12.26%4189
$175.00Nov 20$0.800.205.7%0.48%6.19%31893

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 137
Total Puts 88
Put/Call Ratio 0.64
Net Difference 49

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 1,523
Total Puts 1,754
Average Put/Call Ratio 1.48
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