Tour v531
STT
STATE STR CORP
$161.51 -7.23%
(10/14 09:50) ◀
|
Wednesday, October 14, 2026 (9:55am)
January 2026
|
▶ (10/14 10:00)
◀ 10/14 09:55 ▶

Option Volume

Detail
ℹ
Current (10/14 9:55am) 2,559
Calls: 527 (21%)
Puts: 2,032 (79%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +7.77% (Calls)
Puts: +72.35% (Puts)
Prior 7-Day Total 17,846
Calls: 9,873 (55%)
Puts: 7,973 (45%)
Prior 7-Day Average 2,549
Calls: 1,410 (55%)
Puts: 1,139 (45%)
Current vs Prior 7-Day Avg +0.38%
Calls: -62.64%
Puts: +78.40%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 9:55am) $462.9K
Calls: $59.9K (13%)
Puts: $403.0K (87%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -83.91%
Puts: +50.59%
Prior 7-Day Total $6.52M
Calls: $4.80M (74%)
Puts: $1.72M (26%)
Prior 7-Day Average $931.2K
Calls: $685.3K (74%)
Puts: $245.9K (26%)
Current vs Prior 7-Day Avg -50.30%
Calls: -91.26%
Puts: +63.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 9:55am) 3.86
Prior 1.00
Current vs Prior +285.58%
Prior 7-Day Average 1.80
Current vs Prior 7-Day Avg +113.85%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 9:55am) 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 4.83% | 8.67%4.83% | 8.67%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -23.11% | -10.73%-23.11% | -10.73%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -10.45% | -6.12%-14.56% | -12.21%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -23.11% | -10.73%-19.15% | -5.97%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.37% | 44.34%
Calls: 59.38% | 45.93%
Puts: 37.36% | 42.76%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +569.94% | +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 +23.98% | +168.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($403.0K) vs calls ($59.9K). Extreme bearish P/C ratio of 3.86 - heavy put buying. P/C ratio rising 286% - 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
09:55BEARISHBEARISHBEARISH
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 4 of results (avg 9.4%, best 9.2%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1627.0029.60$28.309.2%--1.00253
$190.00Nov 2027.0029.60$28.309.2%--0.88205
$175.00Oct 1613.0014.30$13.659.5%20.88215
$180.00Oct 1617.5019.30$18.409.8%11.00334

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 1610.5013.10$11.8022.0%10.98--
$155.00Oct 166.308.40$7.3528.6%20.87--
$155.00Nov 208.8011.10$9.9523.1%20.6913
$160.00Oct 162.304.20$3.2558.5%120.611
$160.00Nov 205.208.30$6.7545.9%--0.5628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1617.5019.30$18.409.8%11.00334
$185.00Oct 1622.0024.60$23.3011.2%--1.00239
$190.00Oct 1627.0029.60$28.309.2%--1.00253
$185.00Nov 2022.1024.90$23.5011.9%--0.92331
$170.00Oct 167.809.60$8.7020.7%290.91207

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.701.15$0.9348.4%3040.28375
$175.00Oct 160.001.10$0.55200.0%960.11330
$170.00Nov 202.252.90$2.5825.2%330.2994
$175.00Nov 201.201.80$1.5040.0%220.20725
$170.00Oct 160.000.50$0.25200.0%210.0936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.252.10$1.6850.6%1.5K0.39591
$155.00Oct 160.250.50$0.3865.8%3110.13516
$165.00Oct 163.705.40$4.5537.4%570.72256
$170.00Oct 167.809.60$8.7020.7%290.91207
$150.00Nov 201.301.80$1.5532.3%240.19307

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 63.1%, max 77.8%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2046.8%26.3%77.8%1229
$165.00Oct 16Nov 2043.8%29.5%48.5%304408
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2046.8%26.3%77.8%1.5K871
$165.00Oct 16Nov 2043.8%29.5%48.5%59308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 0.79, avg 3.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$2.28$2.72$2.2856%1.19$162.28
$155.00$160.00Nov 20$3.20$1.80$3.2069%0.56$158.20
$170.00$175.00Nov 20$1.08$3.92$1.0830%3.63$171.08
$165.00$170.00Oct 16$0.68$4.32$0.6828%6.35$165.68
$160.00$165.00Oct 16$2.32$2.68$2.3261%1.16$162.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$165.00Nov 20$2.80$2.20$2.8070%0.79$167.20
$160.00$155.00Nov 20$1.72$3.28$1.7244%1.91$158.28
$165.00$160.00Nov 20$2.50$2.50$2.5058%1.00$162.50
$165.00$160.00Oct 16$2.87$2.13$2.8772%0.74$162.13
$155.00$150.00Oct 16$0.33$4.67$0.3313%14.15$154.67

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$0.52$0.52$4.4889%0.12$175.52
$165.00$170.00Nov 20$1.89$1.89$3.1158%0.61$166.89
$165.00$170.00Oct 16$0.68$0.68$4.3272%0.16$165.68
$170.00$175.00Nov 20$1.08$1.08$3.9270%0.28$171.08
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Nov 20$1.48$1.48$3.5269%0.42$153.52
$160.00$155.00Oct 16$1.30$1.30$3.7061%0.35$158.70
$135.00$130.00Nov 20$0.62$0.62$4.3890%0.14$134.38
$145.00$140.00Nov 20$0.72$0.72$4.2884%0.17$144.28
$155.00$150.00Oct 16$0.33$0.33$4.6787%0.07$154.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.29, cheapest $3.07)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.5046.8%26.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.0746.8%26.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.05% of stock, avg 6.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$3.25$1.68$4.93$155.07$164.933.05%
$165.00Oct 16$0.93$4.55$5.48$159.52$170.483.39%
$155.00Oct 16$7.35$0.38$7.73$147.27$162.734.79%
$170.00Oct 16$0.25$8.70$8.95$161.05$178.955.54%
$160.00Nov 20$6.75$4.75$11.50$148.50$171.507.12%
$165.00Nov 20$4.47$7.25$11.72$153.28$176.727.26%
$150.00Oct 16$11.80$0.05$11.85$138.15$161.857.34%
$170.00Nov 20$2.58$10.05$12.63$157.37$182.637.82%
$155.00Nov 20$9.95$3.03$12.98$142.02$167.988.04%
$175.00Oct 16$0.55$13.65$14.20$160.80$189.208.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.39% of stock, avg 2.40%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Oct 16$0.25$0.38$0.63$154.37$170.63
$175.00$155.00Oct 16$0.55$0.38$0.93$154.07$175.93
$170.00$140.00Oct 16$0.25$1.05$1.30$138.70$171.30
$165.00$155.00Oct 16$0.93$0.38$1.31$153.69$166.31
$175.00$140.00Oct 16$0.55$1.05$1.60$138.40$176.60
$165.00$140.00Oct 16$0.93$1.05$1.98$138.02$166.98
$190.00$135.00Nov 20$1.15$1.25$2.40$132.60$192.40
$170.00$160.00Oct 16$0.25$1.68$1.93$158.07$171.93
$190.00$145.00Nov 20$1.15$1.55$2.70$142.30$192.70
$190.00$150.00Nov 20$1.15$1.55$2.70$147.30$192.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.49, avg credit $1.73)

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$2.51$2.4952%1.01$152.49$182.51
130/135170/175Nov 20$1.70$3.3060%0.52$133.30$171.70
150/155175/180Oct 16$0.85$4.1576%0.20$154.15$175.85
140/145170/175Nov 20$1.80$3.2055%0.56$143.20$171.80
150/155170/175Nov 20$2.56$2.4439%1.05$152.44$172.56
150/155165/170Oct 16$1.01$3.9960%0.25$153.99$166.01

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 13.29, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.35$4.6537%13.29
$160.00$165.00$170.00Nov 20$0.39$4.6126%11.82
$155.00$160.00$165.00Oct 16$1.78$3.2260%1.81
$160.00$165.00$170.00Oct 16$1.64$3.3652%2.05
$155.00$160.00$165.00Nov 20$0.92$4.0827%4.43
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Nov 20$0.24$4.7625%19.83
$155.00$160.00$165.00Oct 16$1.57$3.4360%2.18
$160.00$165.00$170.00Nov 20$0.30$4.7026%15.67
$160.00$165.00$170.00Oct 16$1.28$3.7252%2.91
$175.00$180.00$185.00Oct 16$0.15$4.8512%32.33

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 $-0.40, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$2.90$2.10
$165.00$170.001:2Nov 20-$0.69$4.31
$170.00$175.001:2Nov 20-$0.42$4.58
$160.00$165.001:2Nov 20-$2.19$2.81
$180.00$185.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$0.40$4.60
$155.00$150.001:2Nov 20-$0.07$4.93
$175.00$170.001:2Oct 16-$3.75$1.25
$160.00$155.001:2Nov 20-$1.31$3.69
$145.00$140.001:2Nov 20-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.39%, avg 0.91%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$2.250.295.3%1.39%6.65%3394
$165.00Nov 20$2.750.422.2%1.70%3.86%--33
$175.00Nov 20$1.200.208.3%0.74%9.10%22725
$180.00Nov 20$0.450.1711.4%0.28%11.73%--297
$165.00Oct 16$0.700.282.2%0.43%2.59%304375

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 527
Total Puts 2,032
Put/Call Ratio 3.86
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 9,873
Total Puts 7,973
Average Put/Call Ratio 1.80
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