STT - Options Database

STT

STATE STR CORP

$158.79 -8.79%

(10/14 10:10) ◀

Wednesday, October 14, 2026 (10:15am)

▶ (10/14 10:20)

◀ 10/14 10:15 ▶

Option Volume

Detail

ℹ

Current (10/14 10:15am) 2,744

Calls: 571 (21%)

Puts: 2,173 (79%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +16.77% (Calls)

Puts: +84.31% (Puts)

Prior 7-Day Total 18,165

Calls: 10,009 (55%)

Puts: 8,156 (45%)

Prior 7-Day Average 2,595

Calls: 1,429 (55%)

Puts: 1,165 (45%)

Current vs Prior 7-Day Avg +5.74%

Calls: -60.07%

Puts: +86.50%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:15am) $750.9K

Calls: $50.1K (7%)

Puts: $700.8K (93%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: -86.54%

Puts: +161.89%

Prior 7-Day Total $6.79M

Calls: $4.79M (70%)

Puts: $2.01M (30%)

Prior 7-Day Average $970.2K

Calls: $683.6K (70%)

Puts: $286.6K (30%)

Current vs Prior 7-Day Avg -22.60%

Calls: -92.67%

Puts: +144.53%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:15am) 3.81

Prior 1.00

Current vs Prior +280.56%

Prior 7-Day Average 1.71

Current vs Prior 7-Day Avg +122.62%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:15am) 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

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

Current 5.10% | 9.19%5.10% | 9.19%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -18.79% | -5.31%-18.79% | -5.31%

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

Current vs 7-Day Avg -5.41% | -0.42%-9.75% | -6.88%

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

Current vs 7-Day Eod -18.79% | -5.31%-14.61% | -0.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.97% | 26.88%

Calls: 48.65% | 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 +481.30% | +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 +7.58% | +62.91%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 93% of dollar volume in puts ($700.8K) vs calls ($50.1K). Extreme bearish P/C ratio of 3.81 - heavy put buying. P/C ratio rising 281% - 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
10:15	BEARISH	BEARISH	BEARISH
10:10	BEARISH	BEARISH	BEARISH
10:05	BEARISH	BEARISH	BEARISH
10:00	BEARISH	BEARISH	BEARISH
09:55	BEARISH	BEARISH	BEARISH
09:50	BEARISH	BEARISH	BEARISH
09:45	BEARISH	BEARISH	BEARISH
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 4 of results (avg 8.9%, best 8.2%)

CALLS (0)

No calls meet the criteria

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	15.20	16.50	$15.85	8.2%	60	0.95	215
$190.00	Oct 16	29.10	31.70	$30.40	8.6%	--	1.00	253
$190.00	Nov 20	29.10	31.90	$30.50	9.2%	--	0.90	205
$185.00	Oct 16	24.10	26.60	$25.35	9.9%	--	1.00	239

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. 18 found (avg delta 0.82, highest 1.00)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	8.70	11.20	$9.95	25.1%	1	0.96	--
$155.00	Oct 16	4.20	6.90	$5.55	48.6%	2	0.77	--
$155.00	Nov 20	7.60	10.20	$8.90	29.2%	2	0.66	13
$160.00	Nov 20	4.80	7.00	$5.90	37.3%	--	0.51	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	19.10	21.70	$20.40	12.7%	1	1.00	334
$185.00	Oct 16	24.10	26.60	$25.35	9.9%	--	1.00	239
$190.00	Oct 16	29.10	31.70	$30.40	8.6%	--	1.00	253
$170.00	Oct 16	9.80	11.70	$10.75	17.7%	31	0.99	207
$185.00	Nov 20	24.10	26.70	$25.40	10.2%	1	0.95	331

Most actively traded options today. High liquidity = easy entry/exit. 27 active (total vol 2.6K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.30	0.55	$0.43	58.1%	309	0.15	375
$175.00	Oct 16	0.00	0.60	$0.30	200.0%	98	0.07	330
$170.00	Nov 20	1.60	2.40	$2.00	40.0%	34	0.25	94
$170.00	Oct 16	0.00	0.25	$0.13	192.3%	27	0.05	36
$175.00	Nov 20	0.55	1.50	$1.02	93.1%	24	0.15	725

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	2.10	3.00	$2.55	35.3%	1.5K	0.57	591
$155.00	Oct 16	0.60	1.05	$0.83	54.2%	330	0.23	516
$165.00	Oct 16	5.20	7.10	$6.15	30.9%	77	0.88	256
$175.00	Oct 16	15.20	16.50	$15.85	8.2%	60	0.95	215
$170.00	Oct 16	9.80	11.70	$10.75	17.7%	31	0.99	207

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 69.5%, max 90.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	47.3%	24.8%	90.9%	4	13
$160.00	Oct 16	Nov 20	42.4%	26.8%	58.3%	14	29
$165.00	Oct 16	Nov 20	44.1%	29.6%	49.1%	309	408

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	47.3%	24.8%	90.9%	331	1.1K
$160.00	Oct 16	Nov 20	42.4%	26.8%	58.3%	1.5K	871

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 4.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Nov 20	$2.12	$2.88	$2.12	51%	1.36	$162.12
$155.00	$160.00	Nov 20	$3.00	$2.00	$3.00	66%	0.67	$158.00
$165.00	$170.00	Oct 16	$0.30	$4.70	$0.30	15%	15.67	$165.30
$170.00	$175.00	Nov 20	$0.98	$4.02	$0.98	25%	4.10	$170.98
$160.00	$165.00	Oct 16	$1.27	$3.73	$1.27	44%	2.94	$161.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 20	$2.30	$2.70	$2.30	63%	1.17	$162.70
$155.00	$150.00	Nov 20	$0.98	$4.02	$0.98	35%	4.10	$154.02
$160.00	$155.00	Oct 16	$1.72	$3.28	$1.72	57%	1.91	$158.28
$135.00	$130.00	Nov 20	$0.67	$4.33	$0.67	11%	6.46	$134.33
$150.00	$145.00	Nov 20	$1.10	$3.90	$1.10	24%	3.55	$148.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.25, avg 0.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 20	$1.00	$1.00	$4.00	83%	0.25	$181.00
$165.00	$170.00	Nov 20	$1.78	$1.78	$3.22	62%	0.55	$166.78
$175.00	$180.00	Oct 16	$0.27	$0.27	$4.73	93%	0.06	$175.27
$160.00	$165.00	Oct 16	$1.27	$1.27	$3.73	56%	0.34	$161.27
$170.00	$175.00	Nov 20	$0.98	$0.98	$4.02	75%	0.24	$170.98

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Oct 16	$0.73	$0.73	$4.27	76%	0.17	$154.27
$150.00	$145.00	Nov 20	$1.10	$1.10	$3.90	76%	0.28	$148.90
$135.00	$130.00	Nov 20	$0.67	$0.67	$4.33	89%	0.15	$134.33
$155.00	$150.00	Nov 20	$0.98	$0.98	$4.02	65%	0.24	$154.02

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.67, cheapest $3.15)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$4.20	42.4%	26.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.15	42.4%	26.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 2.68% of stock, avg 6.10%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$1.70	$2.55	$4.25	$155.75	$164.25	2.68%
$155.00	Oct 16	$5.55	$0.83	$6.38	$148.62	$161.38	4.02%
$165.00	Oct 16	$0.43	$6.15	$6.58	$158.42	$171.58	4.14%
$150.00	Oct 16	$9.95	$0.10	$10.05	$139.95	$160.05	6.33%
$170.00	Oct 16	$0.13	$10.75	$10.88	$159.12	$180.88	6.85%
$160.00	Nov 20	$5.90	$5.70	$11.60	$148.40	$171.60	7.31%
$165.00	Nov 20	$3.78	$8.00	$11.78	$153.22	$176.78	7.42%
$155.00	Nov 20	$8.90	$3.03	$11.93	$143.07	$166.93	7.51%
$170.00	Nov 20	$2.00	$11.70	$13.70	$156.30	$183.70	8.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.71% of stock, avg 2.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Oct 16	$0.30	$0.83	$1.13	$153.87	$176.13
$165.00	$155.00	Oct 16	$0.43	$0.83	$1.26	$153.74	$166.26
$175.00	$140.00	Oct 16	$0.30	$1.05	$1.35	$138.65	$176.35
$165.00	$140.00	Oct 16	$0.43	$1.05	$1.48	$138.52	$166.48
$175.00	$145.00	Nov 20	$1.02	$0.95	$1.97	$143.03	$176.97
$190.00	$145.00	Nov 20	$1.15	$0.95	$2.10	$142.90	$192.10
$175.00	$135.00	Nov 20	$1.02	$1.30	$2.32	$132.68	$177.32
$175.00	$140.00	Nov 20	$1.02	$1.40	$2.42	$137.58	$177.42
$190.00	$135.00	Nov 20	$1.15	$1.30	$2.45	$132.55	$192.45
$180.00	$145.00	Nov 20	$1.55	$0.95	$2.50	$142.50	$182.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.50, avg credit $1.68)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/135	180/185	Nov 20	$1.67	$3.33	72%	0.50	$133.33	$181.67
145/150	180/185	Nov 20	$2.10	$2.90	60%	0.72	$147.90	$182.10
130/135	170/175	Nov 20	$1.65	$3.35	64%	0.49	$133.35	$171.65
145/150	170/175	Nov 20	$2.08	$2.92	52%	0.71	$147.92	$172.08
150/155	175/180	Oct 16	$1.00	$4.00	70%	0.25	$154.00	$176.00
150/155	180/185	Nov 20	$1.98	$3.02	49%	0.66	$153.02	$181.98
150/155	165/170	Oct 16	$1.03	$3.97	61%	0.26	$153.97	$166.03
150/155	170/175	Nov 20	$1.96	$3.04	40%	0.64	$153.04	$171.96

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 8.09, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.55	$4.45	52%	8.09
$160.00	$165.00	$170.00	Nov 20	$0.34	$4.66	26%	13.71
$160.00	$165.00	$170.00	Oct 16	$0.97	$4.03	39%	4.15
$155.00	$160.00	$165.00	Nov 20	$0.88	$4.12	28%	4.68
$175.00	$180.00	$185.00	Oct 16	$0.27	$4.73	6%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.99	$4.01	52%	4.05
$155.00	$160.00	$165.00	Oct 16	$1.88	$3.12	64%	1.66
$160.00	$165.00	$170.00	Oct 16	$1.00	$4.00	42%	4.00
$165.00	$170.00	$175.00	Nov 20	$0.45	$4.55	25%	10.11
$180.00	$185.00	$190.00	Oct 16	$0.10	$4.90	0%	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 $-1.55, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Oct 16	-$1.15	$3.85
$165.00	$170.00	1:2	Nov 20	-$0.22	$4.78
$170.00	$175.00	1:2	Nov 20	-$0.04	$4.96
$160.00	$165.00	1:2	Nov 20	-$1.66	$3.34
$155.00	$160.00	1:2	Nov 20	-$2.90	$2.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Oct 16	-$1.55	$3.45
$160.00	$155.00	1:2	Nov 20	-$0.36	$4.64
$155.00	$150.00	1:2	Nov 20	-$1.07	$3.93
$150.00	$145.00	1:2	Oct 16	-$0.06	$4.94
$165.00	$160.00	1:2	Nov 20	-$3.40	$1.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 3.02%, avg 0.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$160.00	Nov 20	$4.80	0.51	0.8%	3.02%	3.78%	--	28
$165.00	Nov 20	$2.75	0.38	3.9%	1.73%	5.64%	--	33
$170.00	Nov 20	$1.60	0.25	7.1%	1.01%	8.07%	34	94
$180.00	Nov 20	$0.45	0.17	13.4%	0.28%	13.64%	--	297
$175.00	Nov 20	$0.55	0.15	10.2%	0.35%	10.55%	24	725
$165.00	Oct 16	$0.30	0.15	3.9%	0.19%	4.10%	309	375
$160.00	Oct 16	$0.50	0.44	0.8%	0.31%	1.08%	14	1

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 571

Total Puts 2,173

Put/Call Ratio 3.81

Net Difference -1,602

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 10,009

Total Puts 8,156

Average Put/Call Ratio 1.71

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