Tour v531
STT
STATE STR CORP
$161.35 -7.32%
(10/14 09:45) ◀
|
Wednesday, October 14, 2026 (9:50am)
January 2026
|
▶ (10/14 09:55)
◀ 10/14 09:50 ▶

Option Volume

Detail
ℹ
Current (10/14 9:50am) 2,527
Calls: 511 (20%)
Puts: 2,016 (80%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +4.50% (Calls)
Puts: +70.99% (Puts)
Prior 7-Day Total 17,261
Calls: 9,826 (57%)
Puts: 7,435 (43%)
Prior 7-Day Average 2,465
Calls: 1,403 (57%)
Puts: 1,062 (43%)
Current vs Prior 7-Day Avg +2.48%
Calls: -63.60%
Puts: +89.80%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:50am) $458.9K
Calls: $54.2K (12%)
Puts: $404.8K (88%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -85.45%
Puts: +51.26%
Prior 7-Day Total $6.48M
Calls: $4.79M (74%)
Puts: $1.69M (26%)
Prior 7-Day Average $925.4K
Calls: $684.4K (74%)
Puts: $241.0K (26%)
Current vs Prior 7-Day Avg -50.41%
Calls: -92.09%
Puts: +67.94%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:50am) 3.95
Prior 1.00
Current vs Prior +294.52%
Prior 7-Day Average 1.69
Current vs Prior 7-Day Avg +132.83%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:50am) 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 4.90% | 8.68%4.90% | 8.68%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -22.05% | -10.64%-22.05% | -10.64%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -9.21% | -6.03%-13.38% | -12.12%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -22.05% | -10.64%-18.04% | -5.88%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 46.56% | 44.34%
Calls: 53.12% | 45.93%
Puts: 40.00% | 42.76%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +544.88% | +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 +19.34% | +168.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($404.8K) vs calls ($54.2K). Extreme bearish P/C ratio of 3.95 - heavy put buying. P/C ratio rising 295% - 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
09:50BEARISHBEARISHBEARISH
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 3 of results (avg 9.2%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$185.00Nov 2022.8024.80$23.808.4%--0.91331
$190.00Oct 1627.0029.70$28.359.5%--1.00253
$190.00Nov 2027.0029.70$28.359.5%--0.87205

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. 17 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 1610.4013.10$11.7523.0%10.98--
$155.00Oct 165.007.50$6.2540.0%10.87--
$155.00Nov 208.8011.30$10.0524.9%20.6913
$160.00Oct 162.304.00$3.1554.0%120.601
$160.00Nov 205.208.30$6.7545.9%--0.5628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1617.1019.80$18.4514.6%11.00334
$185.00Oct 1622.0024.70$23.3511.6%--1.00239
$190.00Oct 1627.0029.70$28.359.5%--1.00253
$170.00Oct 167.8010.20$9.0026.7%280.92207
$175.00Oct 1612.6014.90$13.7516.7%20.91215

Most actively traded options today. High liquidity = easy entry/exit. 25 active (total vol 2.4K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.551.20$0.8873.9%2950.27375
$175.00Oct 160.000.85$0.43197.7%940.10330
$170.00Nov 202.052.80$2.4231.0%320.2994
$170.00Oct 160.000.50$0.25200.0%210.0936
$175.00Nov 201.201.70$1.4534.5%200.19725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.302.10$1.7047.1%1.5K0.40591
$155.00Oct 160.300.50$0.4050.0%3100.13516
$165.00Oct 163.805.70$4.7540.0%570.74256
$170.00Oct 167.8010.20$9.0026.7%280.92207
$150.00Nov 201.251.80$1.5335.9%140.19307

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 61.0%, max 74.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2046.3%26.5%74.8%1229
$165.00Oct 16Nov 2043.4%29.5%47.1%295408
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2046.3%26.5%74.8%1.5K871
$165.00Oct 16Nov 2043.4%29.5%47.1%59308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 0.61, avg 3.72)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Oct 16$3.10$1.90$3.1087%0.61$158.10
$160.00$165.00Nov 20$2.30$2.70$2.3056%1.17$162.30
$170.00$175.00Nov 20$0.97$4.03$0.9729%4.15$170.97
$165.00$170.00Oct 16$0.63$4.37$0.6327%6.94$165.63
$155.00$160.00Nov 20$3.30$1.70$3.3069%0.52$158.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$2.45$2.55$2.4558%1.04$162.55
$170.00$165.00Nov 20$3.25$1.75$3.2571%0.54$166.75
$160.00$155.00Nov 20$1.77$3.23$1.7745%1.82$158.23
$165.00$160.00Oct 16$3.05$1.95$3.0574%0.64$161.95
$155.00$150.00Oct 16$0.35$4.65$0.3513%13.29$154.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.26, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$1.03$1.03$3.9783%0.26$181.03
$175.00$180.00Oct 16$0.40$0.40$4.6090%0.09$175.40
$165.00$170.00Nov 20$2.03$2.03$2.9758%0.68$167.03
$165.00$170.00Oct 16$0.63$0.63$4.3773%0.14$165.63
$170.00$175.00Nov 20$0.97$0.97$4.0371%0.24$170.97
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$1.50$1.50$3.5069%0.43$153.50
$135.00$130.00Nov 20$0.62$0.62$4.3890%0.14$134.38
$160.00$155.00Oct 16$1.30$1.30$3.7060%0.35$158.70
$145.00$140.00Nov 20$0.72$0.72$4.2884%0.17$144.28
$155.00$150.00Oct 16$0.35$0.35$4.6587%0.08$154.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.35, cheapest $3.10)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.6046.3%26.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.1046.3%26.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.01% of stock, avg 6.62%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$3.15$1.70$4.85$155.15$164.853.01%
$165.00Oct 16$0.88$4.75$5.63$159.37$170.633.49%
$155.00Oct 16$6.25$0.40$6.65$148.35$161.654.12%
$170.00Oct 16$0.25$9.00$9.25$160.75$179.255.73%
$160.00Nov 20$6.75$4.80$11.55$148.45$171.557.16%
$165.00Nov 20$4.45$7.25$11.70$153.30$176.707.25%
$150.00Oct 16$11.75$0.05$11.80$138.20$161.807.31%
$170.00Nov 20$2.42$10.50$12.92$157.08$182.928.01%
$155.00Nov 20$10.05$3.03$13.08$141.92$168.088.11%
$175.00Oct 16$0.43$13.75$14.18$160.82$189.188.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.40% of stock, avg 2.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Oct 16$0.25$0.40$0.65$154.35$170.65
$175.00$155.00Oct 16$0.43$0.40$0.83$154.17$175.83
$170.00$140.00Oct 16$0.25$1.05$1.30$138.70$171.30
$165.00$155.00Oct 16$0.88$0.40$1.28$153.72$166.28
$175.00$140.00Oct 16$0.43$1.05$1.48$138.52$176.48
$165.00$140.00Oct 16$0.88$1.05$1.93$138.07$166.93
$190.00$135.00Nov 20$1.15$1.25$2.40$132.60$192.40
$190.00$145.00Nov 20$1.15$1.55$2.70$142.30$192.70
$170.00$160.00Oct 16$0.25$1.70$1.95$158.05$171.95
$190.00$150.00Nov 20$1.15$1.53$2.68$147.32$192.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.49, avg credit $1.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135180/185Nov 20$1.65$3.3572%0.49$133.35$181.65
140/145180/185Nov 20$1.75$3.2567%0.54$143.25$181.75
150/155180/185Nov 20$2.53$2.4752%1.02$152.47$182.53
130/135170/175Nov 20$1.59$3.4161%0.47$133.41$171.59
150/155175/180Oct 16$0.75$4.2577%0.18$154.25$175.75
140/145170/175Nov 20$1.69$3.3156%0.51$143.31$171.69
150/155170/175Nov 20$2.47$2.5340%0.98$152.53$172.47
150/155165/170Oct 16$0.98$4.0260%0.24$154.02$165.98

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 5.02, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$0.83$4.1760%5.02
$160.00$165.00$170.00Nov 20$0.27$4.7327%17.52
$160.00$165.00$170.00Oct 16$1.64$3.3651%2.05
$175.00$180.00$185.00Oct 16$0.40$4.609%11.50
$155.00$160.00$165.00Nov 20$1.00$4.0026%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 16$1.20$3.8052%3.17
$150.00$155.00$160.00Nov 20$0.27$4.7326%17.52
$155.00$160.00$165.00Oct 16$1.75$3.2561%1.86
$150.00$155.00$160.00Oct 16$0.95$4.0538%4.26
$155.00$160.00$165.00Nov 20$0.68$4.3226%6.35

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.75, 23 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$0.75$4.25
$155.00$160.001:2Oct 16-$0.05$4.95
$165.00$170.001:2Nov 20-$0.39$4.61
$170.00$175.001:2Nov 20-$0.48$4.52
$160.00$165.001:2Nov 20-$2.15$2.85
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$0.50$4.50
$155.00$150.001:2Nov 20-$0.03$4.97
$160.00$155.001:2Nov 20-$1.26$3.74
$145.00$140.001:2Nov 20-$0.11$4.89
$175.00$170.001:2Oct 16-$4.25$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.27%, avg 0.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$2.050.295.4%1.27%6.63%3294
$165.00Nov 20$2.700.422.3%1.67%3.94%--33
$175.00Nov 20$1.200.198.5%0.74%9.20%20725
$180.00Nov 20$0.450.1711.6%0.28%11.84%--297
$165.00Oct 16$0.550.272.3%0.34%2.60%295375

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 511
Total Puts 2,016
Put/Call Ratio 3.95
Net Difference -1,505

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 9,826
Total Puts 7,435
Average Put/Call Ratio 1.69
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