Tour v531
STT
STATE STR CORP
$161.65 -7.15%
(10/14 09:40) ◀
|
Wednesday, October 14, 2026 (9:45am)
January 2026
|
▶ (10/14 09:50)
◀ 10/14 09:45 ▶

Option Volume

Detail
ℹ
Current (10/14 9:45am) 2,425
Calls: 475 (20%)
Puts: 1,950 (80%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: -2.86% (Calls)
Puts: +65.39% (Puts)
Prior 7-Day Total 15,369
Calls: 9,769 (64%)
Puts: 5,600 (36%)
Prior 7-Day Average 2,195
Calls: 1,395 (64%)
Puts: 800 (36%)
Current vs Prior 7-Day Avg +10.45%
Calls: -65.96%
Puts: +143.75%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:45am) $440.3K
Calls: $63.1K (14%)
Puts: $377.2K (86%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -83.06%
Puts: +40.97%
Prior 7-Day Total $6.14M
Calls: $4.77M (78%)
Puts: $1.37M (22%)
Prior 7-Day Average $877.7K
Calls: $681.6K (78%)
Puts: $196.1K (22%)
Current vs Prior 7-Day Avg -49.84%
Calls: -90.75%
Puts: +92.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:45am) 4.11
Prior 1.00
Current vs Prior +310.53%
Prior 7-Day Average 1.15
Current vs Prior 7-Day Avg +257.82%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:45am) 36,306
Calls: 18,896 (52%)
Puts: 17,410 (48%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
Prior 7-Day Total 203,299
Calls: 114,882 (57%)
Puts: 88,417 (43%)
Prior 7-Day Average 29,042
Calls: 16,411 (57%)
Puts: 12,631 (43%)
Current vs Prior 7-Day Avg +25.01%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)
Current 4.70% | 8.66%4.70% | 8.66%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -25.15% | -10.81%-25.15% | -10.81%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -12.82% | -6.20%-16.82% | -12.29%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -25.15% | -10.81%-21.30% | -6.05%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.11% | 44.34%
Calls: 30.30% | 45.93%
Puts: 27.91% | 42.76%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +303.19% | +222.47%
Prior 7-Day Avg 39.01% | 16.50%
Calls: 34.96% | 17.69%
Puts: 43.08% | 15.31%
Current vs 7-Day Avg -25.39% | +168.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($377.2K) vs calls ($63.1K). Extreme bearish P/C ratio of 4.11 - heavy put buying. P/C ratio rising 311% - increased hedging/bearish positioning.

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 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
09:35BEARISHBULLISHBULLISH

📈 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 1 of results (avg 9.9%, best 9.9%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1626.9029.70$28.309.9%--0.99253

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. 16 found (avg delta 0.81, highest 1.00)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1610.4013.20$11.8023.7%11.00--
$155.00Nov 208.5011.30$9.9028.3%20.6913
$160.00Oct 162.803.80$3.3030.3%120.601
$160.00Nov 205.208.30$6.7545.9%--0.5628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1626.9029.70$28.309.9%--0.99253
$185.00Oct 1621.9024.70$23.3012.0%--0.99239
$180.00Oct 1617.1019.80$18.4514.6%10.99334
$175.00Oct 1611.9014.90$13.4022.4%20.93215
$190.00Nov 2026.8029.70$28.2510.3%--0.88205

Most actively traded options today. High liquidity = easy entry/exit. 23 active (total vol 2.3K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 161.001.75$1.3854.3%2920.32375
$175.00Oct 160.050.50$0.28160.7%900.07330
$170.00Nov 202.502.90$2.7014.8%220.3094
$170.00Oct 160.001.10$0.55200.0%170.1436
$160.00Oct 162.803.80$3.3030.3%120.601
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.501.85$1.6820.8%1.5K0.40591
$155.00Oct 160.350.50$0.4334.9%3080.14516
$165.00Oct 163.704.90$4.3027.9%500.68256
$170.00Oct 167.4010.20$8.8031.8%280.85207
$160.00Nov 203.306.30$4.8062.5%40.44280

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 83.5%, max 84.3%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 16Nov 2054.3%29.5%84.3%292408
$160.00Oct 16Nov 2048.4%26.5%82.8%1229
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$165.00Oct 16Nov 2054.3%29.5%84.3%52308
$160.00Oct 16Nov 2048.4%26.5%82.8%1.5K871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 12.16, avg 5.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$0.38$4.62$0.3817%12.16$180.38
$160.00$165.00Oct 16$1.92$3.08$1.9260%1.60$161.92
$160.00$165.00Nov 20$2.30$2.70$2.3056%1.17$162.30
$170.00$175.00Oct 16$0.27$4.73$0.2714%17.52$170.27
$155.00$160.00Nov 20$3.15$1.85$3.1569%0.59$158.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$2.62$2.38$2.6268%0.91$162.38
$165.00$160.00Nov 20$2.45$2.55$2.4558%1.04$162.55
$170.00$165.00Nov 20$3.20$1.80$3.2070%0.56$166.80
$160.00$155.00Nov 20$1.77$3.23$1.7744%1.82$158.23
$135.00$130.00Nov 20$0.50$4.50$0.5010%9.00$134.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.41, avg 0.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$175.00Nov 20$1.30$1.30$3.7070%0.35$171.30
$175.00$180.00Oct 16$0.25$0.25$4.7593%0.05$175.25
$165.00$170.00Nov 20$1.75$1.75$3.2558%0.54$166.75
$165.00$170.00Oct 16$0.83$0.83$4.1768%0.20$165.83
$170.00$175.00Oct 16$0.27$0.27$4.7386%0.06$170.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$1.45$1.45$3.5569%0.41$153.55
$160.00$155.00Oct 16$1.25$1.25$3.7560%0.33$158.75
$155.00$150.00Oct 16$0.38$0.38$4.6286%0.08$154.62
$145.00$140.00Nov 20$0.72$0.72$4.2884%0.17$144.28
$135.00$130.00Nov 20$0.50$0.50$4.5090%0.11$134.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $3.15, cheapest $2.95)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 16Nov 20$3.0754.3%29.5%
$160.00Oct 16Nov 20$3.4548.4%26.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$165.00Oct 16Nov 20$2.9554.3%29.5%
$160.00Oct 16Nov 20$3.1248.4%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.08% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$3.30$1.68$4.98$155.02$164.983.08%
$165.00Oct 16$1.38$4.30$5.68$159.32$170.683.51%
$170.00Oct 16$0.55$8.80$9.35$160.65$179.355.78%
$160.00Nov 20$6.75$4.80$11.55$148.45$171.557.15%
$165.00Nov 20$4.45$7.25$11.70$153.30$176.707.24%
$150.00Oct 16$11.80$0.05$11.85$138.15$161.857.33%
$155.00Nov 20$9.90$3.03$12.93$142.07$167.938.00%
$170.00Nov 20$2.70$10.45$13.15$156.85$183.158.13%
$175.00Oct 16$0.28$13.40$13.68$161.32$188.688.46%
$175.00Nov 20$1.40$14.45$15.85$159.15$190.859.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.44% of stock, avg 2.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$155.00Oct 16$0.28$0.43$0.71$154.29$175.71
$170.00$155.00Oct 16$0.55$0.43$0.98$154.02$170.98
$175.00$140.00Oct 16$0.28$1.05$1.33$138.67$176.33
$170.00$140.00Oct 16$0.55$1.05$1.60$138.40$171.60
$165.00$155.00Oct 16$1.38$0.43$1.81$153.19$166.81
$185.00$135.00Nov 20$1.20$1.25$2.45$132.55$187.45
$185.00$145.00Nov 20$1.20$1.55$2.75$142.25$187.75
$175.00$160.00Oct 16$0.28$1.68$1.96$158.04$176.96
$175.00$135.00Nov 20$1.40$1.25$2.65$132.35$177.65
$185.00$150.00Nov 20$1.20$1.58$2.78$147.22$187.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.56, avg credit $1.43)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135170/175Nov 20$1.80$3.2060%0.56$133.20$171.80
140/145170/175Nov 20$2.02$2.9854%0.68$142.98$172.02
150/155170/175Nov 20$2.75$2.2539%1.22$152.25$172.75
150/155175/180Oct 16$0.63$4.3779%0.14$154.37$175.63
130/135180/185Nov 20$0.88$4.1272%0.21$134.12$180.88
140/145180/185Nov 20$1.10$3.9067%0.28$143.90$181.10
150/155180/185Nov 20$1.83$3.1752%0.58$153.17$181.83
150/155170/175Oct 16$0.65$4.3572%0.15$154.35$170.65
150/155165/170Oct 16$1.21$3.7955%0.32$153.79$166.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 49.00, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$1.09$3.9146%3.59
$165.00$170.00$175.00Nov 20$0.45$4.5524%10.11
$160.00$165.00$170.00Nov 20$0.55$4.4526%8.09
$165.00$170.00$175.00Oct 16$0.56$4.4424%7.93
$155.00$160.00$165.00Nov 20$0.85$4.1527%4.88
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.10$4.9024%49.00
$155.00$160.00$165.00Oct 16$1.37$3.6355%2.65
$150.00$155.00$160.00Nov 20$0.32$4.6825%14.62
$150.00$155.00$160.00Oct 16$0.87$4.1338%4.75
$170.00$175.00$180.00Nov 20$0.20$4.8013%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.10, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$175.001:2Nov 20-$0.10$4.90
$165.00$170.001:2Nov 20-$0.95$4.05
$170.00$175.001:2Oct 16-$0.01$4.99
$160.00$165.001:2Nov 20-$2.15$2.85
$180.00$185.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$150.001:2Nov 20-$0.13$4.87
$160.00$155.001:2Nov 20-$1.26$3.74
$175.00$170.001:2Oct 16-$4.20$0.80
$145.00$140.001:2Nov 20-$0.11$4.89
$165.00$160.001:2Nov 20-$2.35$2.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.55%, avg 0.96%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$2.500.305.2%1.55%6.71%2294
$165.00Nov 20$2.700.422.1%1.67%3.74%--33
$175.00Nov 20$1.100.198.3%0.68%8.94%6725
$180.00Nov 20$0.450.1711.3%0.28%11.63%--297
$165.00Oct 16$1.000.322.1%0.62%2.69%292375

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 475
Total Puts 1,950
Put/Call Ratio 4.11
Net Difference -1,475

Prior's Put/Call Breakdown

Total Calls 489
Total Puts 1,179
Put/Call Ratio 1.00
Net Difference -690

Prior 7-Day Put/Call Summary

Total Calls 9,769
Total Puts 5,600
Average Put/Call Ratio 1.15
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