Tour v531
STT
STATE STR CORP
$166.89 -4.14%
$167.99 (+0.66%)🌙
as of 10/14 06:00 PM
(10/14 16:00) ◀
|
Wednesday, October 14, 2026 (6:00pm)
January 2026
|
▶ (10/16 03:29)
◀ 10/14 18:00 ▶

Option Volume

Detail
ℹ
Current (10/14) 6,652
Calls: 2,615 (39%)
Puts: 4,037 (61%)
Prior (10/13) 5,527
Calls: 2,613 (47%)
Puts: 2,914 (53%)
Current vs Prior +20.35%
Calls: +0.08% (Calls)
Puts: +38.54% (Puts)
Prior 7-Day Total 9,494
Calls: 5,433 (57%)
Puts: 4,061 (43%)
Prior 7-Day Average 1,356
Calls: 776 (57%)
Puts: 580 (43%)
Current vs Prior 7-Day Avg +390.46%
Calls: +236.92%
Puts: +595.86%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14) $1.55M
Calls: $812.5K (52%)
Puts: $739.9K (48%)
Prior (10/13) $812.4K
Calls: $473.6K (58%)
Puts: $338.8K (42%)
Current vs Prior +91.08%
Calls: +71.55%
Puts: +118.39%
Prior 7-Day Total $2.74M
Calls: $1.81M (66%)
Puts: $928.7K (34%)
Prior 7-Day Average $390.9K
Calls: $258.3K (66%)
Puts: $132.7K (34%)
Current vs Prior 7-Day Avg +297.09%
Calls: +214.60%
Puts: +457.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/14) 1.54
Prior (10/13) 1.12
Current vs Prior +38.43%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +125.64%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14) 36,306
Calls: 18,896 (52%)
Puts: 17,410 (48%)
Prior (10/13) 32,365
Calls: 17,063 (53%)
Puts: 15,302 (47%)
Current vs Prior +12.18%
Prior 7-Day Total 67,789
Calls: 40,451 (60%)
Puts: 27,338 (40%)
Prior 7-Day Average 9,684
Calls: 5,778 (60%)
Puts: 3,905 (40%)
Current vs Prior 7-Day Avg +274.90%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.28% | 8.06%4.28% | 8.06%
Prior 5.97% | 9.22%5.97% | 9.22%
Current vs Prior -28.28% | -12.58%-28.28% | -12.58%
Prior 7-Day Avg 7.25% | 10.17%7.25% | 10.17%
Current vs 7-Day Avg -40.92% | -20.79%-40.92% | -20.79%
Prior 7-Day Eod 5.97% | 9.22%5.97% | 9.22%
Current vs 7-Day Eod -28.28% | -12.58%-28.28% | -12.58%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 51.56% | 23.24%
Calls: 69.44% | 26.77%
Puts: 33.68% | 19.72%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +614.13% | +69.02%
Prior 7-Day Avg 35.49% | 28.05%
Calls: 43.53% | 26.33%
Puts: 27.45% | 29.76%
Current vs 7-Day Avg +45.29% | -17.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 91% vs prior. Dollar volume significantly above 7-day average (297% higher). Volume explosion - 391% above 7-day average (6,652 vs avg 1,356). Extreme bearish P/C ratio of 1.54 - heavy put buying.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior NEUTRAL
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 7 of results (avg 8.4%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Nov 2030.7033.40$32.058.4%10.928
$145.00Nov 2021.1023.30$22.209.9%10.934
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$200.00Oct 1632.9035.20$34.056.8%--1.0012
$195.00Nov 2027.4029.50$28.457.4%--0.90639
$200.00Nov 2032.6035.20$33.907.7%--0.8917
$195.00Oct 1627.7030.20$28.958.6%--1.00166
$190.00Nov 2022.9025.30$24.1010.0%--0.91205

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. 24 found (avg delta 0.86, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1619.8022.30$21.0511.9%20.98--
$150.00Oct 1614.7017.40$16.0516.8%30.98--
$155.00Oct 169.9012.20$11.0520.8%20.94--
$145.00Nov 2021.1023.30$22.209.9%10.934
$135.00Nov 2030.7033.40$32.058.4%10.928
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Oct 1617.5020.20$18.8514.3%--1.00239
$190.00Oct 1622.5025.20$23.8511.3%--1.00253
$195.00Oct 1627.7030.20$28.958.6%--1.00166
$200.00Oct 1632.9035.20$34.056.8%--1.0012
$180.00Oct 1612.4015.20$13.8020.3%300.94334

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 5.7K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 161.803.50$2.6564.2%9280.75375
$170.00Oct 160.150.80$0.48135.4%3330.2336
$175.00Oct 160.101.70$0.90177.8%1560.19330
$185.00Nov 200.250.95$0.60116.7%1420.10551
$165.00Nov 205.507.20$6.3526.8%1410.5633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 160.150.65$0.40125.0%1.9K0.12591
$155.00Oct 160.050.40$0.23152.2%6360.06516
$165.00Nov 203.505.20$4.3539.1%3150.4452
$165.00Oct 160.050.90$0.48177.1%3000.25256
$175.00Oct 168.0010.30$9.1525.1%1340.81215

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 60.3%, max 160.7%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2071.0%27.2%160.7%2191.1K
$165.00Oct 16Nov 2026.3%23.7%11.0%1.1K408
$170.00Oct 16Nov 2030.5%27.9%9.3%405130
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2071.0%27.2%160.7%136382
$165.00Oct 16Nov 2026.3%23.7%11.0%615308
$170.00Oct 16Nov 2030.5%27.9%9.3%76279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.70, avg 10.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Nov 20$2.05$2.95$2.0556%1.44$167.05
$165.00$170.00Oct 16$2.17$2.83$2.1775%1.30$167.17
$160.00$165.00Nov 20$3.20$1.80$3.2069%0.56$163.20
$170.00$175.00Nov 20$1.75$3.25$1.7542%1.86$171.75
$175.00$180.00Nov 20$1.17$3.83$1.1729%3.27$176.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$1.35$3.65$1.3544%2.70$163.65
$145.00$140.00Nov 20$0.12$4.88$0.128%40.67$144.88
$160.00$155.00Oct 16$0.17$4.83$0.1712%28.41$159.83
$150.00$145.00Nov 20$0.35$4.65$0.3512%13.29$149.65
$155.00$150.00Oct 16$0.15$4.85$0.156%32.33$154.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.18, avg 0.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$0.78$0.78$4.2281%0.18$180.78
$180.00$185.00Oct 16$0.25$0.25$4.7593%0.05$180.25
$175.00$180.00Oct 16$0.62$0.62$4.3881%0.14$175.62
$175.00$180.00Nov 20$1.17$1.17$3.8371%0.31$176.17
$170.00$175.00Nov 20$1.75$1.75$3.2558%0.54$171.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$155.00Nov 20$1.32$1.32$3.6869%0.36$158.68
$155.00$150.00Nov 20$0.73$0.73$4.2780%0.17$154.27
$155.00$150.00Oct 16$0.15$0.15$4.8594%0.03$154.85
$150.00$145.00Nov 20$0.35$0.35$4.6588%0.08$149.65
$160.00$155.00Oct 16$0.17$0.17$4.8388%0.04$159.83

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. 12 found (cheapest 1.88% of stock, avg 6.46%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$165.00Oct 16$2.65$0.48$3.13$161.87$168.131.88%
$170.00Oct 16$0.48$4.50$4.98$165.02$174.982.98%
$160.00Oct 16$6.20$0.40$6.60$153.40$166.603.95%
$175.00Oct 16$0.90$9.15$10.05$164.95$185.056.02%
$165.00Nov 20$6.35$4.35$10.70$154.30$175.706.41%
$155.00Oct 16$11.05$0.23$11.28$143.72$166.286.76%
$170.00Nov 20$4.30$7.10$11.40$158.60$181.406.83%
$160.00Nov 20$9.55$3.00$12.55$147.45$172.557.52%
$175.00Nov 20$2.55$10.65$13.20$161.80$188.207.91%
$180.00Oct 16$0.28$13.80$14.08$165.92$194.088.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.31% of stock, avg 1.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$180.00$155.00Oct 16$0.28$0.23$0.51$154.49$180.51
$180.00$160.00Oct 16$0.28$0.40$0.68$159.32$180.68
$170.00$155.00Oct 16$0.48$0.23$0.71$154.29$170.71
$180.00$165.00Oct 16$0.28$0.48$0.76$164.24$180.76
$170.00$160.00Oct 16$0.48$0.40$0.88$159.12$170.88
$170.00$165.00Oct 16$0.48$0.48$0.96$164.04$170.96
$175.00$155.00Oct 16$0.90$0.23$1.13$153.87$176.13
$180.00$140.00Oct 16$0.28$1.08$1.36$138.64$181.36
$175.00$160.00Oct 16$0.90$0.40$1.30$158.70$176.30
$175.00$165.00Oct 16$0.90$0.48$1.38$163.62$176.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.09, avg credit $1.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
150/155180/185Oct 16$0.40$4.6086%0.09$154.60$180.40
155/160180/185Nov 20$2.10$2.9050%0.72$157.90$182.10
145/150180/185Nov 20$1.13$3.8769%0.29$148.87$181.13
150/155180/185Nov 20$1.51$3.4962%0.43$153.49$181.51
140/145180/185Nov 20$0.90$4.1074%0.22$144.10$180.90
150/155175/180Oct 16$0.77$4.2374%0.18$154.23$175.77
155/160175/180Nov 20$2.49$2.5140%0.99$157.51$177.49
145/150175/180Nov 20$1.52$3.4859%0.44$148.48$176.52
150/155175/180Nov 20$1.90$3.1051%0.61$153.10$176.90
140/145175/180Nov 20$1.29$3.7163%0.35$143.71$176.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 6.94, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$1.38$3.6265%2.62
$165.00$170.00$175.00Nov 20$0.30$4.7027%15.67
$175.00$180.00$185.00Nov 20$0.39$4.6120%11.82
$175.00$180.00$185.00Oct 16$0.37$4.6318%12.51
$150.00$155.00$160.00Oct 16$0.15$4.8510%32.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.63$4.3757%6.94
$180.00$185.00$190.00Nov 20$0.10$4.9010%49.00
$175.00$180.00$185.00Oct 16$0.40$4.6018%11.50
$175.00$180.00$185.00Nov 20$0.45$4.5519%10.11
$170.00$175.00$180.00Nov 20$0.60$4.4023%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-5.00, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$145.00$155.001:2Nov 20-$5.00$5.00
$155.00$160.001:2Oct 16-$1.35$3.65
$170.00$175.001:2Nov 20-$0.80$4.20
$175.00$180.001:2Nov 20-$0.21$4.79
$165.00$170.001:2Nov 20-$2.25$2.75
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Nov 20-$1.60$3.40
$160.00$155.001:2Nov 20-$0.36$4.64
$155.00$150.001:2Nov 20-$0.22$4.78
$165.00$160.001:2Oct 16-$0.32$4.68
$160.00$155.001:2Oct 16-$0.06$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.40%, avg 0.63%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$4.000.421.9%2.40%4.26%7294
$175.00Nov 20$2.100.294.9%1.26%6.12%63725
$180.00Nov 20$0.450.197.9%0.27%8.13%71297
$190.00Nov 20$0.300.0913.8%0.18%14.03%9750
$185.00Nov 20$0.250.1010.8%0.15%11.00%142551
$175.00Oct 16$0.100.194.9%0.06%4.92%156330
$170.00Oct 16$0.150.231.9%0.09%1.95%33336

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 2,615
Total Puts 4,037
Put/Call Ratio 1.54
Net Difference -1,422

Prior's Put/Call Breakdown

Total Calls 2,613
Total Puts 2,914
Put/Call Ratio 1.12
Net Difference -301

Prior 7-Day Put/Call Summary

Total Calls 5,433
Total Puts 4,061
Average Put/Call Ratio 0.68
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