STT - Options Database

STT

STATE STR CORP

$161.67 -7.14%

(10/13 18:00) ◀

Wednesday, October 14, 2026 (9:35am)

▶ (10/14 09:40)

◀ 10/14 09:35 ▶

Option Volume

Detail

ℹ

Current (10/14 9:35am) 533

Calls: 418 (78%)

Puts: 115 (22%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: -14.52% (Calls)

Puts: -90.25% (Puts)

Prior 7-Day Total 12,894

Calls: 8,887 (69%)

Puts: 4,007 (31%)

Prior 7-Day Average 2,578

Calls: 1,269 (69%)

Puts: 572 (31%)

Current vs Prior 7-Day Avg -79.33%

Calls: -67.08%

Puts: -79.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14 9:35am) $105.9K

Calls: $43.0K (41%)

Puts: $62.8K (59%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: -88.43%

Puts: -76.52%

Prior 7-Day Total $5.62M

Calls: $4.68M (83%)

Puts: $939.6K (17%)

Prior 7-Day Average $1.12M

Calls: $668.5K (83%)

Puts: $134.2K (17%)

Current vs Prior 7-Day Avg -90.58%

Calls: -93.56%

Puts: -53.18%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:35am) 0.28

Prior 1.00

Current vs Prior -72.49%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -69.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14 9:35am) 36,306

Calls: 18,896 (52%)

Puts: 17,410 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 130,687

Calls: 77,090 (59%)

Puts: 53,597 (41%)

Prior 7-Day Average 26,137

Calls: 15,418 (59%)

Puts: 10,719 (41%)

Current vs Prior 7-Day Avg +38.90%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/16) | Next (11/20)Expiry (10/16) | Next (11/20)

Current 4.56% | 8.78%4.56% | 8.78%

Prior 4.02% | 9.46%4.02% | 9.46%

Current vs Prior +13.67% | -7.17%+13.67% | -7.17%

Prior 7-Day Avg 5.39% | 9.23%5.65% | 9.87%

Current vs 7-Day Avg -15.35% | -4.87%-19.24% | -11.04%

Prior 7-Day Eod 4.02% | 9.46%5.97% | 9.22%

Current vs 7-Day Eod +13.67% | -7.17%-23.58% | -4.72%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.02% | 36.61%

Calls: 54.41% | 37.24%

Puts: 47.62% | 35.97%

Prior 40.20% | 30.43%

Calls: 49.41% | 27.32%

Puts: 30.99% | 33.54%

Current vs Prior +26.92% | +20.31%

Prior 7-Day Avg 46.96% | 17.19%

Calls: 41.63% | 17.01%

Puts: 52.30% | 17.36%

Current vs 7-Day Avg +8.64% | +113.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.28 - heavy call buying (418 calls vs 115 puts). P/C ratio dropping 72% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

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)

Time	Smart Money	Retail	Overall
14:05	BULLISH	BEARISH	BEARISH
09:35	BEARISH	BULLISH	BULLISH

📈 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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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 0.82, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	10.60	13.90	$12.25	26.9%	1	0.99	--
$155.00	Nov 20	9.50	11.70	$10.60	20.8%	1	0.71	13
$160.00	Oct 16	2.25	4.10	$3.18	58.2%	7	0.64	1
$160.00	Nov 20	5.90	8.60	$7.25	37.2%	--	0.56	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	16.40	19.50	$17.95	17.3%	1	1.00	334
$185.00	Oct 16	21.30	24.60	$22.95	14.4%	--	1.00	239
$190.00	Oct 16	26.30	29.60	$27.95	11.8%	--	1.00	253
$190.00	Nov 20	26.20	29.60	$27.90	12.2%	--	0.93	205
$170.00	Oct 16	6.50	9.60	$8.05	38.5%	23	0.89	207

Most actively traded options today. High liquidity = easy entry/exit. 17 active (total vol 487, top 286)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.70	1.25	$0.98	56.1%	286	0.29	375
$175.00	Oct 16	0.00	1.15	$0.57	201.8%	79	0.12	330
$170.00	Oct 16	0.10	0.60	$0.35	142.9%	16	0.11	36
$185.00	Oct 16	0.00	0.05	$0.03	166.7%	8	0.01	396
$160.00	Oct 16	2.25	4.10	$3.18	58.2%	7	0.64	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	3.20	5.20	$4.20	47.6%	44	0.72	256
$170.00	Oct 16	6.50	9.60	$8.05	38.5%	23	0.89	207
$155.00	Oct 16	0.15	0.45	$0.30	100.0%	8	0.11	516
$160.00	Oct 16	1.00	1.70	$1.35	51.9%	8	0.36	591
$175.00	Oct 16	11.40	14.60	$13.00	24.6%	1	0.89	215

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 48.2%, max 48.4%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	41.9%	28.2%	48.4%	7	29
$165.00	Oct 16	Nov 20	43.2%	29.2%	48.0%	286	408

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	41.9%	28.2%	48.4%	8	871
$165.00	Oct 16	Nov 20	43.2%	29.2%	48.0%	44	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 18 found (best R:R 40.67, avg 9.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 20	$0.12	$4.88	$0.12	16%	40.67	$180.12
$165.00	$170.00	Nov 20	$1.52	$3.48	$1.52	43%	2.29	$166.52
$165.00	$170.00	Oct 16	$0.63	$4.37	$0.63	29%	6.94	$165.63
$160.00	$165.00	Oct 16	$2.20	$2.80	$2.20	64%	1.27	$162.20
$160.00	$165.00	Nov 20	$2.75	$2.25	$2.75	56%	0.82	$162.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 20	$1.90	$3.10	$1.90	57%	1.63	$163.10
$145.00	$140.00	Nov 20	$0.12	$4.88	$0.12	15%	40.67	$144.88
$140.00	$135.00	Nov 20	$0.16	$4.84	$0.16	12%	30.25	$139.84
$170.00	$165.00	Nov 20	$3.00	$2.00	$3.00	69%	0.67	$167.00
$135.00	$130.00	Nov 20	$0.37	$4.63	$0.37	10%	12.51	$134.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.98, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$0.54	$0.54	$4.46	88%	0.12	$175.54
$170.00	$175.00	Nov 20	$1.55	$1.55	$3.45	69%	0.45	$171.55
$185.00	$190.00	Nov 20	$0.75	$0.75	$4.25	86%	0.18	$185.75
$165.00	$170.00	Oct 16	$0.63	$0.63	$4.37	71%	0.14	$165.63
$165.00	$170.00	Nov 20	$1.52	$1.52	$3.48	57%	0.44	$166.52

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Nov 20	$2.47	$2.47	$2.53	56%	0.98	$157.53
$155.00	$150.00	Nov 20	$1.35	$1.35	$3.65	71%	0.37	$153.65
$160.00	$155.00	Oct 16	$1.05	$1.05	$3.95	64%	0.27	$158.95
$155.00	$150.00	Oct 16	$0.27	$0.27	$4.73	89%	0.06	$154.73
$135.00	$130.00	Nov 20	$0.37	$0.37	$4.63	90%	0.08	$134.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.89, cheapest $3.70)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$4.07	41.9%	28.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.70	41.9%	28.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 2.80% of stock, avg 6.75%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$3.18	$1.35	$4.53	$155.47	$164.53	2.80%
$165.00	Oct 16	$0.98	$4.20	$5.18	$159.82	$170.18	3.20%
$170.00	Oct 16	$0.35	$8.05	$8.40	$161.60	$178.40	5.20%
$165.00	Nov 20	$4.50	$6.95	$11.45	$153.55	$176.45	7.08%
$150.00	Oct 16	$12.25	$0.03	$12.28	$137.72	$162.28	7.60%
$160.00	Nov 20	$7.25	$5.05	$12.30	$147.70	$172.30	7.61%
$170.00	Nov 20	$2.98	$9.95	$12.93	$157.07	$182.93	8.00%
$155.00	Nov 20	$10.60	$2.58	$13.18	$141.82	$168.18	8.15%
$175.00	Oct 16	$0.57	$13.00	$13.57	$161.43	$188.57	8.39%
$175.00	Nov 20	$1.43	$13.85	$15.28	$159.72	$190.28	9.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.40% of stock, avg 2.49%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Oct 16	$0.35	$0.30	$0.65	$154.35	$170.65
$175.00	$155.00	Oct 16	$0.57	$0.30	$0.87	$154.13	$175.87
$165.00	$155.00	Oct 16	$0.98	$0.30	$1.28	$153.72	$166.28
$170.00	$160.00	Oct 16	$0.35	$1.35	$1.70	$158.30	$171.70
$165.00	$160.00	Oct 16	$0.98	$1.35	$2.33	$157.67	$167.33
$185.00	$150.00	Nov 20	$1.23	$1.23	$2.46	$147.54	$187.46
$175.00	$160.00	Oct 16	$0.57	$1.35	$1.92	$158.08	$176.92
$180.00	$150.00	Nov 20	$1.35	$1.23	$2.58	$147.42	$182.58
$185.00	$140.00	Nov 20	$1.23	$1.38	$2.61	$137.39	$187.61
$175.00	$150.00	Nov 20	$1.43	$1.23	$2.66	$147.34	$177.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.72, avg credit $1.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/155	185/190	Nov 20	$2.10	$2.90	57%	0.72	$152.90	$187.10
130/135	185/190	Nov 20	$1.12	$3.88	76%	0.29	$133.88	$186.12
150/155	170/175	Nov 20	$2.90	$2.10	39%	1.38	$152.10	$172.90
130/135	170/175	Nov 20	$1.92	$3.08	59%	0.62	$133.08	$171.92
150/155	175/180	Oct 16	$0.81	$4.19	78%	0.19	$154.19	$175.81
135/140	185/190	Nov 20	$0.91	$4.09	74%	0.22	$139.09	$185.91
135/140	170/175	Nov 20	$1.71	$3.29	56%	0.52	$138.29	$171.71
140/145	185/190	Nov 20	$0.87	$4.13	71%	0.21	$144.13	$185.87
140/145	170/175	Nov 20	$1.67	$3.33	54%	0.50	$143.33	$171.67
150/155	180/185	Nov 20	$1.47	$3.53	55%	0.42	$153.53	$181.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 20 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.60	$4.40	28%	7.33
$160.00	$165.00	$170.00	Oct 16	$1.57	$3.43	52%	2.18
$175.00	$180.00	$185.00	Oct 16	$0.54	$4.46	11%	8.26
$165.00	$170.00	$175.00	Oct 16	$0.85	$4.15	17%	4.88
$160.00	$165.00	$170.00	Nov 20	$1.23	$3.77	25%	3.07

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$1.00	$4.00	53%	4.00
$170.00	$175.00	$180.00	Nov 20	$0.05	$4.95	15%	99.00
$155.00	$160.00	$165.00	Oct 16	$1.80	$3.20	61%	1.78
$175.00	$180.00	$185.00	Oct 16	$0.05	$4.95	12%	99.00
$150.00	$155.00	$160.00	Oct 16	$0.78	$4.22	35%	5.41

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 $-0.35, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$160.00	$165.00	1:2	Nov 20	-$1.75	$3.25
$165.00	$170.00	1:2	Nov 20	-$1.46	$3.54
$180.00	$185.00	1:2	Oct 16	-$0.03	$4.97
$185.00	$190.00	1:2	Oct 16	-$0.03	$4.97
$170.00	$175.00	1:2	Oct 16	-$0.79	$4.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Oct 16	-$0.35	$4.65
$160.00	$155.00	1:2	Nov 20	-$0.11	$4.89
$175.00	$170.00	1:2	Oct 16	-$3.10	$1.90
$150.00	$145.00	1:2	Oct 16	-$0.13	$4.87
$135.00	$130.00	1:2	Nov 20	-$0.48	$4.52

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.52%, avg 0.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$2.45	0.31	5.2%	1.52%	6.67%	--	94
$165.00	Nov 20	$3.30	0.43	2.1%	2.04%	4.10%	--	33
$175.00	Nov 20	$0.75	0.19	8.2%	0.46%	8.71%	1	725
$165.00	Oct 16	$0.70	0.29	2.1%	0.43%	2.49%	286	375
$170.00	Oct 16	$0.10	0.11	5.2%	0.06%	5.21%	16	36

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 418

Total Puts 115

Put/Call Ratio 0.28

Net Difference 303

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 8,887

Total Puts 4,007

Average Put/Call Ratio 0.91

Ratio Trend Falling

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card