Tour v531
STT
STATE STR CORP
$159.45 -8.41%
(10/14 10:05) ◀
|
Wednesday, October 14, 2026 (10:10am)
January 2026
|
▶ (10/14 10:15)
◀ 10/14 10:10 ▶

Option Volume

Detail
ℹ
Current (10/14 10:10am) 2,649
Calls: 564 (21%)
Puts: 2,085 (79%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +15.34% (Calls)
Puts: +76.84% (Puts)
Prior 7-Day Total 18,091
Calls: 9,973 (55%)
Puts: 8,118 (45%)
Prior 7-Day Average 2,584
Calls: 1,424 (55%)
Puts: 1,159 (45%)
Current vs Prior 7-Day Avg +2.50%
Calls: -60.41%
Puts: +79.79%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:10am) $615.0K
Calls: $46.8K (8%)
Puts: $568.1K (92%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -87.42%
Puts: +112.32%
Prior 7-Day Total $6.67M
Calls: $4.80M (72%)
Puts: $1.87M (28%)
Prior 7-Day Average $953.5K
Calls: $686.3K (72%)
Puts: $267.2K (28%)
Current vs Prior 7-Day Avg -35.50%
Calls: -93.18%
Puts: +112.65%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:10am) 3.70
Prior 1.00
Current vs Prior +269.68%
Prior 7-Day Average 1.74
Current vs Prior 7-Day Avg +113.05%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:10am) 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 5.24% | 8.78%5.24% | 8.78%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -16.63% | -9.58%-16.63% | -9.58%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -2.89% | -4.91%-7.35% | -11.08%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -16.63% | -9.58%-12.33% | -4.76%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.79% | 36.90%
Calls: 40.68% | 26.09%
Puts: 44.90% | 47.71%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +492.66% | +168.36%
Prior 7-Day Avg 39.01% | 16.50%
Calls: 34.96% | 17.69%
Puts: 43.08% | 15.31%
Current vs 7-Day Avg +9.68% | +123.64%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($568.1K) vs calls ($46.8K). 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
10:10BEARISHBEARISHBEARISH
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 8.7%, best 8.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1628.7031.30$30.008.7%--1.00253
$190.00Nov 2028.7031.30$30.008.7%--0.98205

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 (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.0011.60$10.3025.2%10.97--
$155.00Oct 164.707.10$5.9040.7%20.80--
$155.00Nov 208.0010.40$9.2026.1%20.6913
$160.00Nov 205.207.20$6.2032.3%--0.5428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Oct 1618.6021.40$20.0014.0%11.00334
$185.00Oct 1623.7026.60$25.1511.5%--1.00239
$190.00Oct 1628.7031.30$30.008.7%--1.00253
$185.00Nov 2023.7026.20$24.9510.0%11.00331
$190.00Nov 2028.7031.30$30.008.7%--0.98205

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.150.45$0.30100.0%3080.12375
$175.00Oct 160.000.60$0.30200.0%970.07330
$170.00Nov 201.752.40$2.0831.2%340.2794
$170.00Oct 160.000.25$0.13192.3%270.0536
$175.00Nov 201.051.50$1.2735.4%230.18725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.903.00$2.4544.9%1.5K0.53591
$155.00Oct 160.500.75$0.6339.7%3280.20516
$165.00Oct 164.506.70$5.6039.3%570.89256
$170.00Oct 168.9011.40$10.1524.6%310.94207
$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. 4 strikes (avg 72.3%, max 77.4%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2044.4%25.0%77.4%1229
$155.00Oct 16Nov 2044.0%26.3%67.3%413
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$160.00Oct 16Nov 2044.4%25.0%77.4%1.5K871
$155.00Oct 16Nov 2044.0%26.3%67.3%3291.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 0.59, avg 5.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$160.00Nov 20$3.00$2.00$3.0069%0.67$158.00
$170.00$175.00Nov 20$0.81$4.19$0.8127%5.17$170.81
$165.00$170.00Oct 16$0.17$4.83$0.1712%28.41$165.17
$160.00$165.00Nov 20$2.27$2.73$2.2754%1.20$162.27
$175.00$180.00Oct 16$0.27$4.73$0.277%17.52$175.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 16$3.15$1.85$3.1589%0.59$161.85
$155.00$150.00Nov 20$0.93$4.07$0.9332%4.38$154.07
$160.00$155.00Nov 20$1.87$3.13$1.8747%1.67$158.13
$165.00$160.00Nov 20$2.90$2.10$2.9062%0.72$162.10
$160.00$155.00Oct 16$1.82$3.18$1.8253%1.75$158.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.58, avg 0.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$165.00Oct 16$1.83$1.83$3.1753%0.58$161.83
$180.00$185.00Nov 20$1.03$1.03$3.9783%0.26$181.03
$165.00$170.00Nov 20$1.85$1.85$3.1560%0.59$166.85
$175.00$180.00Oct 16$0.27$0.27$4.7393%0.06$175.27
$160.00$165.00Nov 20$2.27$2.27$2.7346%0.83$162.27
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Oct 16$0.58$0.58$4.4280%0.13$154.42
$135.00$130.00Nov 20$0.67$0.67$4.3389%0.15$134.33
$150.00$145.00Nov 20$1.05$1.05$3.9578%0.27$148.95
$155.00$150.00Nov 20$0.93$0.93$4.0768%0.23$154.07

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.21, cheapest $2.35)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$4.0744.4%25.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$2.3544.4%25.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.87% of stock, avg 6.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$2.13$2.45$4.58$155.42$164.582.87%
$165.00Oct 16$0.30$5.60$5.90$159.10$170.903.70%
$155.00Oct 16$5.90$0.63$6.53$148.47$161.534.10%
$170.00Oct 16$0.13$10.15$10.28$159.72$180.286.45%
$150.00Oct 16$10.30$0.05$10.35$139.65$160.356.49%
$160.00Nov 20$6.20$4.80$11.00$149.00$171.006.90%
$165.00Nov 20$3.93$7.70$11.63$153.37$176.637.29%
$155.00Nov 20$9.20$2.93$12.13$142.87$167.137.61%
$170.00Nov 20$2.08$11.20$13.28$156.72$183.288.33%
$175.00Oct 16$0.30$15.50$15.80$159.20$190.809.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.58% of stock, avg 2.39%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$155.00Oct 16$0.30$0.63$0.93$154.07$165.93
$175.00$155.00Oct 16$0.30$0.63$0.93$154.07$175.93
$165.00$140.00Oct 16$0.30$1.05$1.35$138.65$166.35
$175.00$140.00Oct 16$0.30$1.05$1.35$138.65$176.35
$185.00$145.00Nov 20$0.55$0.95$1.50$143.50$186.50
$185.00$140.00Nov 20$0.55$1.40$1.95$138.05$186.95
$175.00$145.00Nov 20$1.27$0.95$2.22$142.78$177.22
$180.00$145.00Nov 20$1.58$0.95$2.53$142.47$182.53
$175.00$140.00Nov 20$1.27$1.40$2.67$137.33$177.67
$185.00$150.00Nov 20$0.55$2.00$2.55$147.45$187.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.52, avg credit $1.55)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135180/185Nov 20$1.70$3.3072%0.52$133.30$181.70
145/150180/185Nov 20$2.08$2.9261%0.71$147.92$182.08
130/135170/175Nov 20$1.48$3.5263%0.42$133.52$171.48
150/155175/180Oct 16$0.85$4.1573%0.20$154.15$175.85
150/155180/185Nov 20$1.96$3.0450%0.64$153.04$181.96
145/150170/175Nov 20$1.86$3.1451%0.59$148.14$171.86
150/155165/170Oct 16$0.75$4.2568%0.18$154.25$165.75
150/155170/175Nov 20$1.74$3.2641%0.53$153.26$171.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 2.76, cheapest $0.20)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.63$4.3750%6.94
$155.00$160.00$165.00Oct 16$1.94$3.0668%1.58
$160.00$165.00$170.00Nov 20$0.42$4.5828%10.90
$155.00$160.00$165.00Nov 20$0.73$4.2728%5.85
$175.00$180.00$185.00Oct 16$0.27$4.736%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Oct 16$1.33$3.6769%2.76
$150.00$155.00$160.00Oct 16$1.24$3.7650%3.03
$160.00$165.00$170.00Nov 20$0.60$4.4030%7.33
$175.00$180.00$185.00Nov 20$0.20$4.8012%24.00
$180.00$185.00$190.00Nov 20$0.20$4.8012%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. 30 found (best net $-1.05, 20 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$1.50$3.50
$165.00$170.001:2Nov 20-$0.23$4.77
$160.00$165.001:2Nov 20-$1.66$3.34
$170.00$175.001:2Nov 20-$0.46$4.54
$180.00$185.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$1.05$3.95
$165.00$160.001:2Nov 20-$1.90$3.10
$160.00$155.001:2Nov 20-$1.06$3.94
$155.00$150.001:2Nov 20-$1.07$3.93
$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 1.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$5.200.540.3%3.26%3.61%--28
$165.00Nov 20$2.750.413.5%1.72%5.21%--33
$170.00Nov 20$1.750.276.6%1.10%7.71%3494
$180.00Nov 20$0.450.1712.9%0.28%13.17%--297
$175.00Nov 20$1.050.189.8%0.66%10.41%23725
$160.00Oct 16$1.550.470.3%0.97%1.32%121
$165.00Oct 16$0.150.123.5%0.09%3.57%308375

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 564
Total Puts 2,085
Put/Call Ratio 3.70
Net Difference -1,521

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 9,973
Total Puts 8,118
Average Put/Call Ratio 1.74
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