Tour v531
STT
STATE STR CORP
$160.95 -7.55%
(10/14 09:55) ◀
|
Wednesday, October 14, 2026 (10:00am)
January 2026
|
▶ (10/14 10:05)
◀ 10/14 10:00 ▶

Option Volume

Detail
ℹ
Current (10/14 10:00am) 2,575
Calls: 528 (21%)
Puts: 2,047 (79%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +7.98% (Calls)
Puts: +73.62% (Puts)
Prior 7-Day Total 17,980
Calls: 9,925 (55%)
Puts: 8,055 (45%)
Prior 7-Day Average 2,568
Calls: 1,417 (55%)
Puts: 1,150 (45%)
Current vs Prior 7-Day Avg +0.25%
Calls: -62.76%
Puts: +77.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:00am) $498.3K
Calls: $66.0K (13%)
Puts: $432.2K (87%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -82.26%
Puts: +61.53%
Prior 7-Day Total $6.54M
Calls: $4.79M (73%)
Puts: $1.75M (27%)
Prior 7-Day Average $934.4K
Calls: $684.8K (73%)
Puts: $249.6K (27%)
Current vs Prior 7-Day Avg -46.68%
Calls: -90.36%
Puts: +73.16%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:00am) 3.88
Prior 1.00
Current vs Prior +287.69%
Prior 7-Day Average 1.77
Current vs Prior 7-Day Avg +119.36%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:00am) 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 4.78% | 8.70%4.78% | 8.70%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -23.84% | -10.42%-23.84% | -10.42%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -11.29% | -5.79%-15.36% | -11.90%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -23.84% | -10.42%-19.91% | -5.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.23% | 41.53%
Calls: 46.67% | 43.61%
Puts: 29.79% | 39.46%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +429.50% | +202.04%
Prior 7-Day Avg 39.01% | 16.50%
Calls: 34.96% | 17.69%
Puts: 43.08% | 15.31%
Current vs 7-Day Avg -2.01% | +151.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 87% of dollar volume in puts ($432.2K) vs calls ($66.0K). Extreme bearish P/C ratio of 3.88 - heavy put buying. P/C ratio rising 288% - 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
10:00BEARISHBEARISHBEARISH
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 3 of results (avg 8.0%, best 7.3%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1627.6029.70$28.657.3%--1.00253
$190.00Nov 2027.5029.60$28.557.4%--0.88205
$185.00Oct 1622.5024.70$23.609.3%--1.00239

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 166.008.10$7.0529.8%20.86--
$155.00Nov 208.8011.10$9.9523.1%20.7013
$160.00Oct 162.303.70$3.0046.7%120.581
$160.00Nov 205.208.10$6.6543.6%--0.5628
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1617.6019.90$18.7512.3%11.00334
$185.00Oct 1622.5024.70$23.609.3%--1.00239
$190.00Oct 1627.6029.70$28.657.3%--1.00253
$170.00Oct 168.309.80$9.0516.6%290.93207
$185.00Nov 2022.5024.90$23.7010.1%--0.92331

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.701.40$1.0566.7%3040.28375
$175.00Oct 160.001.85$0.93198.9%970.15330
$170.00Nov 202.152.90$2.5329.6%330.2994
$175.00Nov 201.151.50$1.3326.3%220.18725
$170.00Oct 160.000.50$0.25200.0%210.0936
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.552.10$1.8330.1%1.5K0.42591
$155.00Oct 160.400.50$0.4522.2%3210.14516
$165.00Oct 164.005.40$4.7029.8%570.73256
$170.00Oct 168.309.80$9.0516.6%290.93207
$150.00Nov 201.351.80$1.5828.5%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. 5 strikes (avg 113.9%, max 262.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$175.00Oct 16Nov 2097.5%26.9%262.2%1191.1K
$160.00Oct 16Nov 2046.6%26.0%79.5%1229
$165.00Oct 16Nov 2049.4%28.4%74.1%304408
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2046.6%26.0%79.5%1.5K871
$165.00Oct 16Nov 2049.4%28.4%74.1%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 24.00, avg 4.34)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Oct 16$1.95$3.05$1.9558%1.56$161.95
$160.00$165.00Nov 20$2.43$2.57$2.4356%1.06$162.43
$165.00$170.00Nov 20$1.69$3.31$1.6942%1.96$166.69
$155.00$160.00Nov 20$3.30$1.70$3.3070%0.52$158.30
$170.00$175.00Nov 20$1.20$3.80$1.2029%3.17$171.20
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$0.20$4.80$0.2016%24.00$144.80
$170.00$165.00Nov 20$2.95$2.05$2.9571%0.69$167.05
$165.00$160.00Oct 16$2.87$2.13$2.8773%0.74$162.13
$155.00$150.00Nov 20$1.14$3.86$1.1430%3.39$153.86
$165.00$160.00Nov 20$2.65$2.35$2.6558%0.89$162.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.22, avg 0.28)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$175.00$180.00Oct 16$0.90$0.90$4.1085%0.22$175.90
$180.00$185.00Nov 20$1.03$1.03$3.9783%0.26$181.03
$165.00$170.00Oct 16$0.80$0.80$4.2072%0.19$165.80
$170.00$175.00Nov 20$1.20$1.20$3.8071%0.32$171.20
$165.00$170.00Nov 20$1.69$1.69$3.3158%0.51$166.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.67$0.67$4.3390%0.15$134.33
$160.00$155.00Oct 16$1.38$1.38$3.6258%0.38$158.62
$155.00$150.00Oct 16$0.40$0.40$4.6086%0.09$154.60
$160.00$155.00Nov 20$1.98$1.98$3.0255%0.66$158.02
$155.00$150.00Nov 20$1.14$1.14$3.8670%0.30$153.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.26, cheapest $2.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.6546.6%26.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$2.8746.6%26.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 3.00% of stock, avg 6.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$3.00$1.83$4.83$155.17$164.833.00%
$165.00Oct 16$1.05$4.70$5.75$159.25$170.753.57%
$155.00Oct 16$7.05$0.45$7.50$147.50$162.504.66%
$170.00Oct 16$0.25$9.05$9.30$160.70$179.305.78%
$160.00Nov 20$6.65$4.70$11.35$148.65$171.357.05%
$165.00Nov 20$4.22$7.35$11.57$153.43$176.577.19%
$150.00Oct 16$11.80$0.05$11.85$138.15$161.857.36%
$155.00Nov 20$9.95$2.72$12.67$142.33$167.677.87%
$170.00Nov 20$2.53$10.30$12.83$157.17$182.837.97%
$175.00Oct 16$0.93$13.85$14.78$160.22$189.789.18%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.43% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Oct 16$0.25$0.45$0.70$154.30$170.70
$170.00$140.00Oct 16$0.25$1.05$1.30$138.70$171.30
$175.00$155.00Oct 16$0.93$0.45$1.38$153.62$176.38
$165.00$155.00Oct 16$1.05$0.45$1.50$153.50$166.50
$175.00$140.00Oct 16$0.93$1.05$1.98$138.02$176.98
$165.00$140.00Oct 16$1.05$1.05$2.10$137.90$167.10
$190.00$140.00Nov 20$1.18$1.40$2.58$137.42$192.58
$190.00$145.00Nov 20$1.18$1.60$2.78$142.22$192.78
$175.00$140.00Nov 20$1.33$1.40$2.73$137.27$177.73
$175.00$150.00Nov 20$1.33$1.58$2.91$147.09$177.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.52, avg credit $1.65)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135180/185Nov 20$1.70$3.3072%0.52$133.30$181.70
130/135170/175Nov 20$1.87$3.1360%0.60$133.13$171.87
150/155175/180Oct 16$1.30$3.7071%0.35$153.70$176.30
150/155180/185Nov 20$2.17$2.8352%0.77$152.83$182.17
140/145180/185Nov 20$1.23$3.7767%0.33$143.77$181.23
150/155170/175Nov 20$2.34$2.6640%0.88$152.66$172.34
140/145170/175Nov 20$1.40$3.6055%0.39$143.60$171.40
150/155165/170Oct 16$1.20$3.8058%0.32$153.80$166.20

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 6.14, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.70$4.3040%6.14
$160.00$165.00$170.00Oct 16$1.15$3.8550%3.35
$165.00$170.00$175.00Nov 20$0.49$4.5124%9.20
$160.00$165.00$170.00Nov 20$0.74$4.2626%5.76
$155.00$160.00$165.00Oct 16$2.10$2.9058%1.38
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$1.49$3.5158%2.36
$160.00$165.00$170.00Nov 20$0.30$4.7026%15.67
$150.00$155.00$160.00Oct 16$0.98$4.0240%4.10
$160.00$165.00$170.00Oct 16$1.48$3.5251%2.38
$155.00$160.00$165.00Nov 20$0.67$4.3328%6.46

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 $-0.35, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$2.30$2.70
$170.00$175.001:2Nov 20-$0.13$4.87
$165.00$170.001:2Nov 20-$0.84$4.16
$160.00$165.001:2Nov 20-$1.79$3.21
$180.00$185.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$0.35$4.65
$160.00$155.001:2Nov 20-$0.74$4.26
$155.00$150.001:2Nov 20-$0.44$4.56
$165.00$160.001:2Nov 20-$2.05$2.95
$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 1.34%, avg 0.89%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$170.00Nov 20$2.150.295.6%1.34%6.96%3394
$165.00Nov 20$2.750.422.5%1.71%4.22%--33
$180.00Nov 20$0.450.1711.8%0.28%12.12%--297
$175.00Nov 20$1.150.188.7%0.71%9.44%22725
$165.00Oct 16$0.700.282.5%0.43%2.95%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 528
Total Puts 2,047
Put/Call Ratio 3.88
Net Difference -1,519

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 9,925
Total Puts 8,055
Average Put/Call Ratio 1.77
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