Tour v531
STT
STATE STR CORP
$159.26 -8.52%
(10/14 10:15) ◀
|
Wednesday, October 14, 2026 (10:20am)
January 2026
|
▶ (10/14 10:25)
◀ 10/14 10:20 ▶

Option Volume

Detail
ℹ
Current (10/14 10:20am) 2,759
Calls: 581 (21%)
Puts: 2,178 (79%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +18.81% (Calls)
Puts: +84.73% (Puts)
Prior 7-Day Total 18,287
Calls: 10,022 (55%)
Puts: 8,265 (45%)
Prior 7-Day Average 2,612
Calls: 1,431 (55%)
Puts: 1,180 (45%)
Current vs Prior 7-Day Avg +5.61%
Calls: -59.42%
Puts: +84.46%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:20am) $754.9K
Calls: $53.4K (7%)
Puts: $701.5K (93%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -85.66%
Puts: +162.17%
Prior 7-Day Total $6.99M
Calls: $4.78M (68%)
Puts: $2.21M (32%)
Prior 7-Day Average $997.9K
Calls: $682.4K (68%)
Puts: $315.5K (32%)
Current vs Prior 7-Day Avg -24.35%
Calls: -92.18%
Puts: +122.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:20am) 3.75
Prior 1.00
Current vs Prior +274.87%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg +117.35%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:20am) 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 5.02% | 9.17%5.02% | 9.17%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -20.03% | -5.59%-20.03% | -5.59%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -6.85% | -0.71%-11.13% | -7.15%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -20.03% | -5.59%-15.91% | -0.56%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 40.58% | 26.88%
Calls: 45.87% | 29.21%
Puts: 35.29% | 24.56%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +462.05% | +95.49%
Prior 7-Day Avg 39.01% | 16.50%
Calls: 34.96% | 17.69%
Puts: 43.08% | 15.31%
Current vs 7-Day Avg +4.01% | +62.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($701.5K) vs calls ($53.4K). Extreme bearish P/C ratio of 3.75 - heavy put buying. P/C ratio rising 275% - 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
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
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 4 of results (avg 8.7%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Oct 1615.2016.50$15.858.2%600.93215
$190.00Oct 1629.2031.70$30.458.2%--0.99253
$190.00Nov 2029.2031.90$30.558.8%--0.89205
$185.00Oct 1624.2026.60$25.409.4%--0.99239

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 0.99)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 168.7011.00$9.8523.4%10.97--
$155.00Oct 164.206.70$5.4545.9%20.77--
$155.00Nov 207.6010.20$8.9029.2%20.6413
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1629.2031.70$30.458.2%--0.99253
$185.00Oct 1624.2026.60$25.409.4%--0.99239
$170.00Oct 169.8011.70$10.7517.7%310.95207
$180.00Oct 1619.2021.70$20.4512.2%10.94334
$175.00Oct 1615.2016.50$15.858.2%600.93215

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 2.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.350.65$0.5060.0%3090.17375
$175.00Oct 160.050.55$0.30166.7%1000.07330
$170.00Nov 201.602.40$2.0040.0%350.2594
$170.00Oct 160.000.25$0.13192.3%270.0536
$175.00Nov 200.751.05$0.9033.3%250.14725
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 162.103.00$2.5535.3%1.5K0.56591
$155.00Oct 160.601.05$0.8354.2%3300.23516
$165.00Oct 165.207.10$6.1530.9%770.83256
$175.00Oct 1615.2016.50$15.858.2%600.93215
$170.00Oct 169.8011.70$10.7517.7%310.95207

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 61.4%, max 83.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2047.3%25.7%83.9%413
$165.00Oct 16Nov 2046.7%30.0%55.4%309408
$160.00Oct 16Nov 2042.3%29.2%44.8%1529
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2047.3%25.7%83.9%3321.1K
$165.00Oct 16Nov 2046.7%30.0%55.4%79308
$160.00Oct 16Nov 2042.3%29.2%44.8%1.5K871

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.17, avg 6.38)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$165.00Nov 20$1.82$3.18$1.8250%1.75$161.82
$160.00$165.00Oct 16$1.20$3.80$1.2044%3.17$161.20
$165.00$170.00Oct 16$0.37$4.63$0.3716%12.51$165.37
$180.00$185.00Oct 16$0.27$4.73$0.276%17.52$180.27
$165.00$170.00Nov 20$1.73$3.27$1.7337%1.89$166.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Nov 20$2.30$2.70$2.3063%1.17$162.70
$145.00$140.00Nov 20$0.17$4.83$0.1713%28.41$144.83
$155.00$150.00Nov 20$1.28$3.72$1.2836%2.91$153.72
$160.00$155.00Oct 16$1.72$3.28$1.7256%1.91$158.28
$160.00$155.00Nov 20$2.37$2.63$2.3750%1.11$157.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.25, avg 0.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$1.00$1.00$4.0084%0.25$181.00
$170.00$175.00Nov 20$1.10$1.10$3.9075%0.28$171.10
$165.00$170.00Nov 20$1.73$1.73$3.2763%0.53$166.73
$180.00$185.00Oct 16$0.27$0.27$4.7394%0.06$180.27
$165.00$170.00Oct 16$0.37$0.37$4.6384%0.08$165.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$150.00Oct 16$0.73$0.73$4.2777%0.17$154.27
$135.00$130.00Nov 20$0.67$0.67$4.3389%0.15$134.33
$150.00$145.00Nov 20$1.10$1.10$3.9076%0.28$148.90
$155.00$150.00Nov 20$1.28$1.28$3.7264%0.34$153.72
$145.00$140.00Nov 20$0.17$0.17$4.8387%0.04$144.83

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.50, cheapest $3.15)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.8542.3%29.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.1542.3%29.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.67% of stock, avg 6.85%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$1.70$2.55$4.25$155.75$164.252.67%
$155.00Oct 16$5.45$0.83$6.28$148.72$161.283.94%
$165.00Oct 16$0.50$6.15$6.65$158.35$171.654.18%
$150.00Oct 16$9.85$0.10$9.95$140.05$159.956.25%
$170.00Oct 16$0.13$10.75$10.88$159.12$180.886.83%
$160.00Nov 20$5.55$5.70$11.25$148.75$171.257.06%
$165.00Nov 20$3.73$8.00$11.73$153.27$176.737.37%
$155.00Nov 20$8.90$3.33$12.23$142.77$167.237.68%
$170.00Nov 20$2.00$11.75$13.75$156.25$183.758.63%
$175.00Oct 16$0.30$15.85$16.15$158.85$191.1510.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 33 found (cheapest 0.71% of stock, avg 2.36%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$175.00$155.00Oct 16$0.30$0.83$1.13$153.87$176.13
$180.00$155.00Oct 16$0.30$0.83$1.13$153.87$181.13
$175.00$140.00Oct 16$0.30$1.05$1.35$138.65$176.35
$180.00$140.00Oct 16$0.30$1.05$1.35$138.65$181.35
$165.00$155.00Oct 16$0.50$0.83$1.33$153.67$166.33
$165.00$140.00Oct 16$0.50$1.05$1.55$138.45$166.55
$175.00$140.00Nov 20$0.90$0.78$1.68$138.32$176.68
$175.00$145.00Nov 20$0.90$0.95$1.85$143.15$176.85
$175.00$135.00Nov 20$0.90$1.30$2.20$132.80$177.20
$180.00$140.00Nov 20$1.55$0.78$2.33$137.67$182.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.50, avg credit $1.54)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135180/185Nov 20$1.67$3.3372%0.50$133.33$181.67
145/150180/185Nov 20$2.10$2.9060%0.72$147.90$182.10
130/135170/175Nov 20$1.77$3.2364%0.55$133.23$171.77
145/150170/175Nov 20$2.20$2.8052%0.79$147.80$172.20
140/145180/185Nov 20$1.17$3.8370%0.31$143.83$181.17
150/155180/185Oct 16$1.00$4.0071%0.25$154.00$181.00
140/145170/175Nov 20$1.27$3.7362%0.34$143.73$171.27
150/155165/170Oct 16$1.10$3.9060%0.28$153.90$166.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 6.69, cheapest $0.09)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.65$4.3553%6.69
$160.00$165.00$170.00Nov 20$0.09$4.9125%54.56
$160.00$165.00$170.00Oct 16$0.83$4.1739%5.02
$165.00$170.00$175.00Nov 20$0.63$4.3723%6.94
$180.00$185.00$190.00Oct 16$0.27$4.735%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.99$4.0152%4.05
$145.00$150.00$155.00Nov 20$0.18$4.8222%26.78
$165.00$170.00$175.00Nov 20$0.40$4.6024%11.50
$155.00$160.00$165.00Oct 16$1.88$3.1260%1.66
$160.00$165.00$170.00Oct 16$1.00$4.0039%4.00

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 $-1.05, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$1.05$3.95
$165.00$170.001:2Nov 20-$0.27$4.73
$155.00$160.001:2Nov 20-$2.20$2.80
$160.00$165.001:2Nov 20-$1.91$3.09
$185.00$190.001:2Oct 16-$0.03$4.97
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$1.55$3.45
$160.00$155.001:2Nov 20-$0.96$4.04
$155.00$150.001:2Nov 20-$0.77$4.23
$150.00$145.001:2Oct 16-$0.06$4.94
$145.00$140.001:2Nov 20-$0.61$4.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.01%, avg 1.00%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$4.800.500.5%3.01%3.48%128
$165.00Nov 20$2.750.373.6%1.73%5.33%--33
$170.00Nov 20$1.600.256.7%1.00%7.75%3594
$180.00Nov 20$0.450.1613.0%0.28%13.31%--297
$175.00Nov 20$0.750.149.9%0.47%10.35%25725
$165.00Oct 16$0.350.173.6%0.22%3.82%309375
$160.00Oct 16$0.500.440.5%0.31%0.78%141

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 581
Total Puts 2,178
Put/Call Ratio 3.75
Net Difference -1,597

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 10,022
Total Puts 8,265
Average Put/Call Ratio 1.72
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