Tour v531
STT
STATE STR CORP
$159.74 -8.25%
(10/14 10:25) ◀
|
Wednesday, October 14, 2026 (10:30am)
January 2026
|
▶ (10/14 10:35)
◀ 10/14 10:30 ▶

Option Volume

Detail
ℹ
Current (10/14 10:30am) 2,805
Calls: 596 (21%)
Puts: 2,209 (79%)
Prior --
Calls: 489 (29%)
Puts: 1,179 (71%)
Current vs Prior +0.00%
Calls: +21.88% (Calls)
Puts: +87.36% (Puts)
Prior 7-Day Total 18,441
Calls: 10,055 (55%)
Puts: 8,386 (45%)
Prior 7-Day Average 2,634
Calls: 1,436 (55%)
Puts: 1,198 (45%)
Current vs Prior 7-Day Avg +6.47%
Calls: -58.51%
Puts: +84.39%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/14 10:30am) $715.6K
Calls: $55.9K (8%)
Puts: $659.7K (92%)
Prior --
Calls: $372.2K (58%)
Puts: $267.6K (42%)
Current vs Prior +0.00%
Calls: -84.98%
Puts: +146.52%
Prior 7-Day Total $7.08M
Calls: $4.79M (68%)
Puts: $2.29M (32%)
Prior 7-Day Average $1.01M
Calls: $684.2K (68%)
Puts: $327.3K (32%)
Current vs Prior 7-Day Avg -29.26%
Calls: -91.83%
Puts: +101.54%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/14 10:30am) 3.71
Prior 1.00
Current vs Prior +270.64%
Prior 7-Day Average 1.72
Current vs Prior 7-Day Avg +114.97%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/14 10:30am) 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 4.87% | 9.01%4.87% | 9.01%
Prior 6.28% | 9.71%6.28% | 9.71%
Current vs Prior -22.46% | -7.16%-22.46% | -7.16%
Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%
Current vs 7-Day Avg -9.69% | -2.37%-13.83% | -8.70%
Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%
Current vs 7-Day Eod -22.46% | -7.16%-18.47% | -2.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 42.02% | 22.22%
Calls: 41.44% | 27.93%
Puts: 42.60% | 16.51%
Prior 7.22% | 13.75%
Calls: 8.26% | 20.41%
Puts: 6.19% | 7.09%
Current vs Prior +481.99% | +61.60%
Prior 7-Day Avg 39.01% | 16.50%
Calls: 34.96% | 17.69%
Puts: 43.08% | 15.31%
Current vs 7-Day Avg +7.70% | +34.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($659.7K) vs calls ($55.9K). Extreme bearish P/C ratio of 3.71 - heavy put buying. P/C ratio rising 271% - 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
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
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 3 of results (avg 9.0%, best 8.2%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1629.2031.70$30.458.2%--0.99253
$185.00Oct 1624.2026.60$25.409.4%--0.99239
$190.00Nov 2029.2032.10$30.659.5%--0.89205

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. 16 found (avg delta 0.84, highest 0.99)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 168.9011.00$9.9521.1%10.96--
$155.00Oct 164.406.70$5.5541.4%20.80--
$155.00Nov 207.7010.20$8.9527.9%20.6513
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Oct 1629.2031.70$30.458.2%--0.99253
$185.00Oct 1624.2026.60$25.409.4%--0.99239
$180.00Oct 1619.2021.70$20.4512.2%10.97334
$175.00Oct 1614.5016.50$15.5012.9%600.96215
$185.00Nov 2024.2026.90$25.5510.6%10.92331

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

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 160.400.65$0.5347.2%3090.18375
$175.00Oct 160.000.25$0.13192.3%1040.04330
$170.00Nov 201.602.40$2.0040.0%350.2594
$175.00Nov 200.951.25$1.1027.3%310.15725
$170.00Oct 160.100.65$0.38144.7%280.1036
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 161.752.70$2.2342.6%1.5K0.52591
$155.00Oct 160.500.80$0.6546.2%3320.20516
$165.00Oct 165.006.80$5.9030.5%880.82256
$175.00Oct 1614.5016.50$15.5012.9%600.96215
$170.00Oct 169.6011.70$10.6519.7%310.90207

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 65.1%, max 74.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2045.7%26.2%74.6%413
$160.00Oct 16Nov 2041.6%25.4%63.9%1729
$165.00Oct 16Nov 2044.7%28.5%56.8%309408
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Oct 16Nov 2045.7%26.2%74.6%3351.1K
$160.00Oct 16Nov 2041.6%25.4%63.9%1.5K871
$165.00Oct 16Nov 2044.7%28.5%56.8%100308

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 8.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$170.00Oct 16$0.15$4.85$0.1518%32.33$165.15
$160.00$165.00Nov 20$2.02$2.98$2.0250%1.48$162.02
$170.00$175.00Oct 16$0.25$4.75$0.2510%19.00$170.25
$170.00$175.00Nov 20$0.90$4.10$0.9025%4.56$170.90
$160.00$165.00Oct 16$1.37$3.63$1.3748%2.65$161.37
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$1.2835%2.91$153.72
$160.00$155.00Nov 20$2.12$2.88$2.1250%1.36$157.88
$160.00$155.00Oct 16$1.58$3.42$1.5852%2.16$158.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.24, avg 0.25)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$185.00Nov 20$0.98$0.98$4.0284%0.24$180.98
$165.00$170.00Nov 20$1.53$1.53$3.4763%0.44$166.53
$160.00$165.00Oct 16$1.37$1.37$3.6352%0.38$161.37
$170.00$175.00Nov 20$0.90$0.90$4.1075%0.22$170.90
$170.00$175.00Oct 16$0.25$0.25$4.7590%0.05$170.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Nov 20$1.10$1.10$3.9077%0.28$148.90
$135.00$130.00Nov 20$0.67$0.67$4.3389%0.15$134.33
$155.00$150.00Oct 16$0.55$0.55$4.4580%0.12$154.45
$155.00$150.00Nov 20$1.28$1.28$3.7265%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 $3.44, cheapest $3.22)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.6541.6%25.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$160.00Oct 16Nov 20$3.2241.6%25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.59% of stock, avg 6.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$160.00Oct 16$1.90$2.23$4.13$155.87$164.132.59%
$155.00Oct 16$5.55$0.65$6.20$148.80$161.203.88%
$165.00Oct 16$0.53$5.90$6.43$158.57$171.434.03%
$150.00Oct 16$9.95$0.10$10.05$139.95$160.056.29%
$160.00Nov 20$5.55$5.45$11.00$149.00$171.006.89%
$170.00Oct 16$0.38$10.65$11.03$158.97$181.036.90%
$165.00Nov 20$3.53$7.75$11.28$153.72$176.287.06%
$155.00Nov 20$8.95$3.33$12.28$142.72$167.287.69%
$170.00Nov 20$2.00$11.75$13.75$156.25$183.758.61%
$175.00Oct 16$0.13$15.50$15.63$159.37$190.639.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.64% of stock, avg 2.45%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$170.00$155.00Oct 16$0.38$0.65$1.03$153.97$171.03
$165.00$155.00Oct 16$0.53$0.65$1.18$153.82$166.18
$170.00$140.00Oct 16$0.38$1.05$1.43$138.57$171.43
$165.00$140.00Oct 16$0.53$1.05$1.58$138.42$166.58
$175.00$140.00Nov 20$1.10$0.78$1.88$138.12$176.88
$175.00$145.00Nov 20$1.10$0.95$2.05$142.95$177.05
$180.00$140.00Nov 20$1.55$0.78$2.33$137.67$182.33
$175.00$135.00Nov 20$1.10$1.30$2.40$132.60$177.40
$180.00$145.00Nov 20$1.55$0.95$2.50$142.50$182.50
$180.00$135.00Nov 20$1.55$1.30$2.85$132.15$182.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.49, avg credit $1.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
130/135180/185Nov 20$1.65$3.3573%0.49$133.35$181.65
145/150180/185Nov 20$2.08$2.9260%0.71$147.92$182.08
130/135170/175Nov 20$1.57$3.4364%0.46$133.43$171.57
140/145180/185Nov 20$1.15$3.8571%0.30$143.85$181.15
145/150170/175Nov 20$2.00$3.0052%0.67$148.00$172.00
150/155170/175Oct 16$0.80$4.2070%0.19$154.20$170.80
140/145170/175Nov 20$1.07$3.9362%0.27$143.93$171.07
150/155165/170Oct 16$0.70$4.3062%0.16$154.30$165.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 5.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$155.00$160.00Oct 16$0.75$4.2548%5.67
$160.00$165.00$170.00Nov 20$0.49$4.5125%9.20
$155.00$160.00$165.00Oct 16$2.28$2.7263%1.19
$180.00$185.00$190.00Oct 16$0.07$4.932%70.43
$170.00$175.00$180.00Oct 16$0.22$4.788%21.73
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$160.00$165.00Nov 20$0.18$4.8228%26.78
$150.00$155.00$160.00Oct 16$1.03$3.9748%3.85
$165.00$170.00$175.00Nov 20$0.15$4.8522%32.33
$145.00$150.00$155.00Nov 20$0.18$4.8222%26.78
$165.00$170.00$175.00Oct 16$0.10$4.9014%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 $-1.15, 19 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$155.001:2Oct 16-$1.15$3.85
$165.00$170.001:2Nov 20-$0.47$4.53
$155.00$160.001:2Nov 20-$2.15$2.85
$170.00$175.001:2Nov 20-$0.20$4.80
$160.00$165.001:2Nov 20-$1.51$3.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$170.00$165.001:2Oct 16-$1.15$3.85
$160.00$155.001:2Nov 20-$1.21$3.79
$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. 8 found (best yield 3.00%, avg 0.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Nov 20$4.800.500.2%3.00%3.17%128
$165.00Nov 20$2.750.373.3%1.72%5.01%--33
$170.00Nov 20$1.600.256.4%1.00%7.42%3594
$180.00Nov 20$0.450.1612.7%0.28%12.96%--297
$175.00Nov 20$0.950.159.6%0.59%10.15%31725
$165.00Oct 16$0.400.183.3%0.25%3.54%309375
$170.00Oct 16$0.100.106.4%0.06%6.49%2836
$160.00Oct 16$0.900.480.2%0.56%0.73%161

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 596
Total Puts 2,209
Put/Call Ratio 3.71
Net Difference -1,613

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 10,055
Total Puts 8,386
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