Tour v531
STT
STATE STR CORP
$159.67 -8.29%
(10/14 10:00) ◀
|
Wednesday, October 14, 2026 (10:05am)
January 2026
|
▶ (10/14 10:10)
◀ 10/14 10:05 ▶

Option Volume

Detail
ℹ
Current (10/14 10:05am) 2,622
Calls: 558 (21%)
Puts: 2,064 (79%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +14.11% (Calls)
Puts: +75.06% (Puts)
Prior 7-Day Total 18,028
Calls: 9,942 (55%)
Puts: 8,086 (45%)
Prior 7-Day Average 2,575
Calls: 1,420 (55%)
Puts: 1,155 (45%)
Current vs Prior 7-Day Avg +1.81%
Calls: -60.71%
Puts: +78.68%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:05am) $557.0K
Calls: $58.6K (11%)
Puts: $498.4K (89%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -84.26%
Puts: +86.26%
Prior 7-Day Total $6.58M
Calls: $4.81M (73%)
Puts: $1.77M (27%)
Prior 7-Day Average $940.1K
Calls: $686.5K (73%)
Puts: $253.5K (27%)
Current vs Prior 7-Day Avg -40.75%
Calls: -91.47%
Puts: +96.59%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:05am) 3.70
Prior 1.00
Current vs Prior +269.89%
Prior 7-Day Average 1.76
Current vs Prior 7-Day Avg +110.45%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:05am) 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 5.32% | 8.92%5.32% | 8.92%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -15.25% | -8.09%-15.25% | -8.09%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -1.29% | -3.34%-5.82% | -9.61%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -15.25% | -8.09%-10.88% | -3.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 39.37% | 36.35%
Calls: 40.63% | 23.16%
Puts: 38.10% | 49.54%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +445.29% | +164.36%
Prior 7-Day Avg 39.01% | 16.50%
Calls: 34.96% | 17.69%
Puts: 43.08% | 15.31%
Current vs 7-Day Avg +0.91% | +120.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 89% of dollar volume in puts ($498.4K) vs calls ($58.6K). Extreme bearish P/C ratio of 3.70 - heavy put buying. P/C ratio rising 270% - 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
10:05BEARISHBEARISHBEARISH
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 2 of results (avg 9.1%, best 8.8%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1628.2030.80$29.508.8%--1.00253
$185.00Nov 2023.5025.80$24.659.3%11.00331

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 0.85, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.5012.00$10.7523.3%10.98--
$155.00Oct 165.107.70$6.4040.6%20.83--
$155.00Nov 208.4010.60$9.5023.2%20.7013
$160.00Nov 205.207.70$6.4538.8%--0.5528
$160.00Oct 161.703.20$2.4561.2%120.541
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 168.9010.90$9.9020.2%311.00207
$180.00Oct 1618.2020.80$19.5013.3%11.00334
$185.00Oct 1623.2025.90$24.5511.0%--1.00239
$190.00Oct 1628.2030.80$29.508.8%--1.00253
$185.00Nov 2023.5025.80$24.659.3%11.00331

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 2.5K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.301.05$0.68110.3%3070.22375
$175.00Oct 160.000.80$0.40200.0%970.09330
$170.00Nov 201.902.90$2.4041.7%330.2994
$170.00Oct 160.050.50$0.28160.7%260.0936
$175.00Nov 201.051.50$1.2735.4%230.18725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.702.50$2.1038.1%1.5K0.47591
$155.00Oct 160.500.65$0.5726.3%3230.17516
$165.00Oct 164.506.30$5.4033.3%570.84256
$170.00Oct 168.9010.90$9.9020.2%311.00207
$150.00Nov 201.652.35$2.0035.0%270.22307

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 70.9%, max 78.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2046.9%26.3%78.6%413
$160.00Oct 16Nov 2045.0%25.5%76.6%1229
$165.00Oct 16Nov 2044.3%28.1%57.6%307408
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2046.9%26.3%78.6%3241.1K
$160.00Oct 16Nov 2045.0%25.5%76.6%1.5K871
$165.00Oct 16Nov 2044.3%28.1%57.6%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 24.00, avg 6.17)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$3.05$1.95$3.0570%0.64$158.05
$165.00$170.00Oct 16$0.40$4.60$0.4022%11.50$165.40
$160.00$165.00Nov 20$2.37$2.63$2.3755%1.11$162.37
$165.00$170.00Nov 20$1.68$3.32$1.6841%1.98$166.68
$170.00$175.00Nov 20$1.13$3.87$1.1329%3.42$171.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$145.00$140.00Nov 20$0.20$4.80$0.2016%24.00$144.80
$150.00$145.00Nov 20$0.40$4.60$0.4022%11.50$149.60
$155.00$150.00Nov 20$0.83$4.17$0.8332%5.02$154.17
$165.00$160.00Oct 16$3.30$1.70$3.3084%0.52$161.70
$165.00$160.00Nov 20$2.55$2.45$2.5561%0.96$162.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.26, avg 0.26)

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$0.37$0.37$4.6391%0.08$175.37
$185.00$190.00Nov 20$0.35$0.35$4.6592%0.08$185.35
$160.00$165.00Oct 16$1.77$1.77$3.2346%0.55$161.77
$170.00$175.00Nov 20$1.13$1.13$3.8771%0.29$171.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Nov 20$0.67$0.67$4.3389%0.15$134.33
$155.00$150.00Oct 16$0.52$0.52$4.4883%0.12$154.48
$155.00$150.00Nov 20$0.83$0.83$4.1768%0.20$154.17
$150.00$145.00Nov 20$0.40$0.40$4.6078%0.09$149.60
$145.00$140.00Nov 20$0.20$0.20$4.8084%0.04$144.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.33, cheapest $2.65)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$4.0045.0%25.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$2.6545.0%25.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.85% of stock, avg 6.71%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$2.45$2.10$4.55$155.45$164.552.85%
$165.00Oct 16$0.68$5.40$6.08$158.92$171.083.81%
$155.00Oct 16$6.40$0.57$6.97$148.03$161.974.37%
$170.00Oct 16$0.28$9.90$10.18$159.82$180.186.38%
$150.00Oct 16$10.75$0.05$10.80$139.20$160.806.76%
$160.00Nov 20$6.45$4.75$11.20$148.80$171.207.01%
$165.00Nov 20$4.08$7.30$11.38$153.62$176.387.13%
$155.00Nov 20$9.50$2.83$12.33$142.67$167.337.72%
$170.00Nov 20$2.40$10.85$13.25$156.75$183.258.30%
$175.00Oct 16$0.40$14.50$14.90$160.10$189.909.33%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.53% of stock, avg 2.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Oct 16$0.28$0.57$0.85$154.15$170.85
$175.00$155.00Oct 16$0.40$0.57$0.97$154.03$175.97
$165.00$155.00Oct 16$0.68$0.57$1.25$153.75$166.25
$170.00$140.00Oct 16$0.28$1.05$1.33$138.67$171.33
$175.00$140.00Oct 16$0.40$1.05$1.45$138.55$176.45
$165.00$140.00Oct 16$0.68$1.05$1.73$138.27$166.73
$185.00$140.00Nov 20$0.55$1.40$1.95$138.05$186.95
$185.00$145.00Nov 20$0.55$1.60$2.15$142.85$187.15
$175.00$140.00Nov 20$1.27$1.40$2.67$137.33$177.67
$175.00$145.00Nov 20$1.27$1.60$2.87$142.13$177.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.52, avg credit $1.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135180/185Nov 20$1.70$3.3072%0.52$133.30$181.70
130/135185/190Nov 20$1.02$3.9881%0.26$133.98$186.02
130/135170/175Nov 20$1.80$3.2061%0.56$133.20$171.80
150/155175/180Oct 16$0.89$4.1174%0.22$154.11$175.89
140/145180/185Nov 20$1.23$3.7766%0.33$143.77$181.23
145/150180/185Nov 20$1.43$3.5761%0.40$148.57$181.43
150/155180/185Nov 20$1.86$3.1451%0.59$153.14$181.86
140/145185/190Nov 20$0.55$4.4576%0.12$144.45$185.55
145/150185/190Nov 20$0.75$4.2570%0.18$149.25$185.75
150/155185/190Nov 20$1.18$3.8260%0.31$153.82$186.18

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 11.50, cheapest $0.10)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.40$4.6044%11.50
$155.00$160.00$165.00Nov 20$0.68$4.3228%6.35
$165.00$170.00$175.00Nov 20$0.55$4.4524%8.09
$160.00$165.00$170.00Nov 20$0.69$4.3127%6.25
$160.00$165.00$170.00Oct 16$1.37$3.6345%2.65
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$1.77$3.2367%1.82
$160.00$165.00$170.00Oct 16$1.20$3.8052%3.17
$150.00$155.00$160.00Oct 16$1.01$3.9945%3.95
$180.00$185.00$190.00Nov 20$0.15$4.8514%32.33
$165.00$170.00$175.00Oct 16$0.10$4.9012%49.00

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 $-0.90, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$2.05$2.95
$165.00$170.001:2Nov 20-$0.72$4.28
$170.00$175.001:2Nov 20-$0.14$4.86
$160.00$165.001:2Nov 20-$1.71$3.29
$180.00$185.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$0.90$4.10
$160.00$155.001:2Nov 20-$0.91$4.09
$165.00$160.001:2Nov 20-$2.20$2.80
$155.00$150.001:2Nov 20-$1.17$3.83
$150.00$145.001:2Oct 16-$0.11$4.89

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.26%, avg 1.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$5.200.550.2%3.26%3.46%--28
$165.00Nov 20$2.750.413.3%1.72%5.06%--33
$170.00Nov 20$1.900.296.5%1.19%7.66%3394
$180.00Nov 20$0.450.1712.7%0.28%13.01%--297
$175.00Nov 20$1.050.189.6%0.66%10.26%23725
$160.00Oct 16$1.700.540.2%1.06%1.27%121
$165.00Oct 16$0.300.223.3%0.19%3.53%307375

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 558
Total Puts 2,064
Put/Call Ratio 3.70
Net Difference -1,506

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 9,942
Total Puts 8,086
Average Put/Call Ratio 1.76
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