STT - Options Database

STT

STATE STR CORP

$160.57 -7.77%

(10/14 09:35) ◀

Wednesday, October 14, 2026 (9:40am)

▶ (10/14 09:45)

◀ 10/14 09:40 ▶

Option Volume

Detail

ℹ

Current (10/14 9:40am) 1,942

Calls: 464 (24%)

Puts: 1,478 (76%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: -5.11% (Calls)

Puts: +25.36% (Puts)

Prior 7-Day Total 13,427

Calls: 9,305 (69%)

Puts: 4,122 (31%)

Prior 7-Day Average 2,237

Calls: 1,329 (69%)

Puts: 588 (31%)

Current vs Prior 7-Day Avg -13.22%

Calls: -65.09%

Puts: +150.99%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 9:40am) $418.6K

Calls: $48.3K (12%)

Puts: $370.3K (88%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: -87.03%

Puts: +38.39%

Prior 7-Day Total $5.73M

Calls: $4.72M (82%)

Puts: $1.00M (18%)

Prior 7-Day Average $954.2K

Calls: $674.7K (82%)

Puts: $143.2K (18%)

Current vs Prior 7-Day Avg -56.13%

Calls: -92.84%

Puts: +158.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 9:40am) 3.19

Prior 1.00

Current vs Prior +218.53%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +294.40%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 9:40am) 36,306

Calls: 18,896 (52%)

Puts: 17,410 (48%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

Prior 7-Day Total 166,993

Calls: 95,986 (57%)

Puts: 71,007 (43%)

Prior 7-Day Average 27,832

Calls: 15,997 (57%)

Puts: 11,834 (43%)

Current vs Prior 7-Day Avg +30.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.97% | 8.75%4.97% | 8.75%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -20.88% | -9.89%-20.88% | -9.89%

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

Current vs 7-Day Avg -7.84% | -5.23%-12.07% | -11.38%

Prior 7-Day Eod 6.28% | 9.71%5.97% | 9.22%

Current vs 7-Day Eod -20.88% | -9.89%-16.80% | -5.08%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 58.54% | 33.80%

Calls: 47.08% | 18.27%

Puts: 70.00% | 49.32%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +710.80% | +145.82%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg +50.05% | +104.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($370.3K) vs calls ($48.3K). Extreme bearish P/C ratio of 3.19 - heavy put buying. P/C ratio rising 219% - 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)

Time	Smart Money	Retail	Overall
09:40	BEARISH	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 0.81, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	9.80	12.80	$11.30	26.5%	1	1.00	--
$155.00	Nov 20	8.30	10.00	$9.15	18.6%	1	0.69	13
$160.00	Oct 16	2.35	3.80	$3.08	47.1%	12	0.57	1
$160.00	Nov 20	5.00	8.50	$6.75	51.9%	--	0.55	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	27.40	30.80	$29.10	11.7%	--	0.99	253
$185.00	Oct 16	22.40	25.90	$24.15	14.5%	--	0.99	239
$180.00	Oct 16	17.50	20.90	$19.20	17.7%	1	0.99	334
$170.00	Oct 16	8.70	10.30	$9.50	16.8%	28	0.89	207
$190.00	Nov 20	27.30	30.70	$29.00	11.7%	--	0.88	205

Most actively traded options today. High liquidity = easy entry/exit. 22 active (total vol 1.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.50	1.50	$1.00	100.0%	292	0.27	375
$175.00	Oct 16	0.00	0.50	$0.25	200.0%	84	0.16	330
$170.00	Nov 20	1.80	2.90	$2.35	46.8%	22	0.28	94
$170.00	Oct 16	0.00	0.70	$0.35	200.0%	17	0.11	36
$160.00	Oct 16	2.35	3.80	$3.08	47.1%	12	0.57	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.00	2.50	$2.25	22.2%	1.3K	0.43	591
$155.00	Oct 16	0.45	0.70	$0.57	43.9%	89	0.16	516
$165.00	Oct 16	3.50	6.30	$4.90	57.1%	48	0.73	256
$170.00	Oct 16	8.70	10.30	$9.50	16.8%	28	0.89	207
$160.00	Nov 20	3.30	6.40	$4.85	63.9%	2	0.45	280

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 117.7%, max 222.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	102.0%	31.6%	222.6%	86	1.1K
$160.00	Oct 16	Nov 20	49.4%	26.6%	85.9%	12	29
$165.00	Oct 16	Nov 20	48.8%	29.6%	65.1%	292	408

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	102.0%	31.6%	222.6%	1	382
$160.00	Oct 16	Nov 20	49.4%	26.6%	85.9%	1.3K	871
$155.00	Oct 16	Nov 20	49.0%	27.8%	76.4%	90	1.1K
$165.00	Oct 16	Nov 20	48.8%	29.6%	65.1%	48	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 20 found (best R:R 13.29, avg 9.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 20	$0.35	$4.65	$0.35	28%	13.29	$170.35
$155.00	$160.00	Nov 20	$2.40	$2.60	$2.40	69%	1.08	$157.40
$175.00	$180.00	Nov 20	$0.42	$4.58	$0.42	22%	10.90	$175.42
$180.00	$185.00	Nov 20	$0.38	$4.62	$0.38	17%	12.16	$180.38
$160.00	$165.00	Nov 20	$2.30	$2.70	$2.30	55%	1.17	$162.30

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 20	$0.20	$4.80	$0.20	20%	24.00	$149.80
$145.00	$140.00	Nov 20	$0.20	$4.80	$0.20	16%	24.00	$144.80
$140.00	$135.00	Nov 20	$0.10	$4.90	$0.10	12%	49.00	$139.90
$165.00	$160.00	Oct 16	$2.65	$2.35	$2.65	73%	0.89	$162.35
$165.00	$160.00	Nov 20	$2.45	$2.55	$2.45	58%	1.04	$162.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 0.51, avg 0.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Nov 20	$2.10	$2.10	$2.90	58%	0.72	$167.10
$175.00	$180.00	Oct 16	$0.22	$0.22	$4.78	84%	0.05	$175.22
$165.00	$170.00	Oct 16	$0.65	$0.65	$4.35	73%	0.15	$165.65
$180.00	$185.00	Nov 20	$0.38	$0.38	$4.62	83%	0.08	$180.38
$175.00	$180.00	Nov 20	$0.42	$0.42	$4.58	78%	0.09	$175.42

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 16	$1.68	$1.68	$3.32	57%	0.51	$158.32
$155.00	$150.00	Oct 16	$0.52	$0.52	$4.48	84%	0.12	$154.48
$135.00	$130.00	Nov 20	$0.50	$0.50	$4.50	90%	0.11	$134.50
$155.00	$150.00	Nov 20	$1.28	$1.28	$3.72	69%	0.34	$153.72
$160.00	$155.00	Nov 20	$1.82	$1.82	$3.18	55%	0.57	$158.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.13, cheapest $2.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.67	49.4%	26.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$2.60	49.4%	26.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 3.32% of stock, avg 6.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$3.08	$2.25	$5.33	$154.67	$165.33	3.32%
$165.00	Oct 16	$1.00	$4.90	$5.90	$159.10	$170.90	3.67%
$170.00	Oct 16	$0.35	$9.50	$9.85	$160.15	$179.85	6.13%
$150.00	Oct 16	$11.30	$0.05	$11.35	$138.65	$161.35	7.07%
$160.00	Nov 20	$6.75	$4.85	$11.60	$148.40	$171.60	7.22%
$165.00	Nov 20	$4.45	$7.30	$11.75	$153.25	$176.75	7.32%
$155.00	Nov 20	$9.15	$3.03	$12.18	$142.82	$167.18	7.59%
$170.00	Nov 20	$2.35	$10.55	$12.90	$157.10	$182.90	8.03%
$175.00	Oct 16	$0.25	$14.15	$14.40	$160.60	$189.40	8.97%
$175.00	Nov 20	$2.00	$14.75	$16.75	$158.25	$191.75	10.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.51% of stock, avg 2.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Oct 16	$0.25	$0.57	$0.82	$154.18	$175.82
$170.00	$155.00	Oct 16	$0.35	$0.57	$0.92	$154.08	$170.92
$175.00	$140.00	Oct 16	$0.25	$1.05	$1.30	$138.70	$176.30
$170.00	$140.00	Oct 16	$0.35	$1.05	$1.40	$138.60	$171.40
$165.00	$155.00	Oct 16	$1.00	$0.57	$1.57	$153.43	$166.57
$165.00	$140.00	Oct 16	$1.00	$1.05	$2.05	$137.95	$167.05
$185.00	$140.00	Nov 20	$1.20	$1.35	$2.55	$137.45	$187.55
$185.00	$145.00	Nov 20	$1.20	$1.55	$2.75	$142.25	$187.75
$180.00	$140.00	Nov 20	$1.58	$1.35	$2.93	$137.07	$182.93
$185.00	$150.00	Nov 20	$1.20	$1.75	$2.95	$147.05	$187.95

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 0.21, avg credit $0.85)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/135	180/185	Nov 20	$0.88	$4.12	72%	0.21	$134.12	$180.88
130/135	175/180	Nov 20	$0.92	$4.08	67%	0.23	$134.08	$175.92
150/155	180/185	Nov 20	$1.66	$3.34	51%	0.50	$153.34	$181.66
150/155	175/180	Oct 16	$0.74	$4.26	68%	0.17	$154.26	$175.74
150/155	165/170	Oct 16	$1.17	$3.83	57%	0.31	$153.83	$166.17
150/155	175/180	Nov 20	$1.70	$3.30	46%	0.52	$153.30	$176.70
135/140	180/185	Nov 20	$0.48	$4.52	70%	0.11	$139.52	$180.48
140/145	180/185	Nov 20	$0.58	$4.42	67%	0.13	$144.42	$180.58
130/135	170/175	Nov 20	$0.85	$4.15	61%	0.20	$134.15	$170.85
135/140	175/180	Nov 20	$0.52	$4.48	65%	0.12	$139.48	$175.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 23 found (best R:R 4.15, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.10	$4.90	27%	49.00
$160.00	$165.00	$170.00	Nov 20	$0.20	$4.80	27%	24.00
$175.00	$180.00	$185.00	Oct 16	$0.22	$4.78	15%	21.73
$160.00	$165.00	$170.00	Oct 16	$1.43	$3.57	47%	2.50
$180.00	$185.00	$190.00	Nov 20	$0.31	$4.69	6%	15.13

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$0.97	$4.03	57%	4.15
$165.00	$170.00	$175.00	Oct 16	$0.05	$4.95	11%	99.00
$170.00	$175.00	$180.00	Nov 20	$0.10	$4.90	11%	49.00
$150.00	$155.00	$160.00	Nov 20	$0.54	$4.46	24%	8.26
$155.00	$160.00	$165.00	Nov 20	$0.63	$4.37	26%	6.94

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 $-0.30, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$165.00	$170.00	1:2	Nov 20	-$0.25	$4.75
$170.00	$175.00	1:2	Oct 16	-$0.15	$4.85
$160.00	$165.00	1:2	Nov 20	-$2.15	$2.85
$180.00	$185.00	1:2	Oct 16	-$0.03	$4.97
$185.00	$190.00	1:2	Oct 16	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Oct 16	-$0.30	$4.70
$155.00	$150.00	1:2	Nov 20	-$0.47	$4.53
$160.00	$155.00	1:2	Nov 20	-$1.21	$3.79
$165.00	$160.00	1:2	Nov 20	-$2.40	$2.60
$135.00	$130.00	1:2	Nov 20	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.68%, avg 0.81%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$2.70	0.42	2.8%	1.68%	4.44%	--	33
$170.00	Nov 20	$1.80	0.28	5.9%	1.12%	6.99%	22	94
$175.00	Nov 20	$1.05	0.22	9.0%	0.65%	9.64%	2	725
$180.00	Nov 20	$0.45	0.17	12.1%	0.28%	12.38%	--	297
$165.00	Oct 16	$0.50	0.27	2.8%	0.31%	3.07%	292	375

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 464

Total Puts 1,478

Put/Call Ratio 3.19

Net Difference -1,014

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 9,305

Total Puts 4,122

Average Put/Call Ratio 0.81

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...

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