STT - Options Database

STT

STATE STR CORP

$160.08 -8.05%

(10/14 10:20) ◀

Wednesday, October 14, 2026 (10:25am)

▶ (10/14 10:30)

◀ 10/14 10:25 ▶

Option Volume

Detail

ℹ

Current (10/14 10:25am) 2,788

Calls: 587 (21%)

Puts: 2,201 (79%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +20.04% (Calls)

Puts: +86.68% (Puts)

Prior 7-Day Total 18,397

Calls: 10,039 (55%)

Puts: 8,358 (45%)

Prior 7-Day Average 2,628

Calls: 1,434 (55%)

Puts: 1,194 (45%)

Current vs Prior 7-Day Avg +6.08%

Calls: -59.07%

Puts: +84.34%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:25am) $706.2K

Calls: $56.1K (8%)

Puts: $650.1K (92%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: -84.92%

Puts: +142.94%

Prior 7-Day Total $7.13M

Calls: $4.78M (67%)

Puts: $2.34M (33%)

Prior 7-Day Average $1.02M

Calls: $683.3K (67%)

Puts: $334.6K (33%)

Current vs Prior 7-Day Avg -30.62%

Calls: -91.79%

Puts: +94.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:25am) 3.75

Prior 1.00

Current vs Prior +274.96%

Prior 7-Day Average 1.73

Current vs Prior 7-Day Avg +116.47%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:25am) 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 4.72% | 8.18%4.72% | 8.18%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -24.91% | -15.72%-24.91% | -15.72%

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

Current vs 7-Day Avg -12.54% | -11.37%-16.56% | -17.12%

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

Current vs 7-Day Eod -24.91% | -15.72%-21.05% | -11.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.83% | 24.77%

Calls: 85.11% | 27.03%

Puts: 26.55% | 22.52%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +673.27% | +80.15%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg +43.10% | +50.12%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($650.1K) vs calls ($56.1K). 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)

Time	Smart Money	Retail	Overall
10:25	BEARISH	BEARISH	BEARISH
10:20	BEARISH	BEARISH	BEARISH
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 3 of results (avg 8.9%, best 8.2%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	29.20	31.70	$30.45	8.2%	--	0.99	253
$190.00	Nov 20	29.20	32.00	$30.60	9.2%	--	0.88	205
$185.00	Oct 16	24.20	26.60	$25.40	9.4%	--	0.99	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. 17 found (avg delta 0.82, highest 1.00)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	8.70	11.00	$9.85	23.4%	1	1.00	--
$155.00	Oct 16	4.20	6.70	$5.45	45.9%	2	0.86	--
$155.00	Nov 20	7.60	10.20	$8.90	29.2%	2	0.65	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	29.20	31.70	$30.45	8.2%	--	0.99	253
$185.00	Oct 16	24.20	26.60	$25.40	9.4%	--	0.99	239
$180.00	Oct 16	19.20	21.70	$20.45	12.2%	1	0.94	334
$175.00	Oct 16	14.50	16.50	$15.50	12.9%	60	0.94	215
$170.00	Oct 16	9.60	11.70	$10.65	19.7%	31	0.92	207

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

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.35	0.75	$0.55	72.7%	309	0.18	375
$175.00	Oct 16	0.00	0.50	$0.25	200.0%	101	0.06	330
$170.00	Nov 20	1.60	2.40	$2.00	40.0%	35	0.25	94
$175.00	Nov 20	0.90	1.25	$1.08	32.4%	28	0.15	725
$170.00	Oct 16	0.00	0.45	$0.23	195.7%	27	0.07	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.65	2.80	$2.22	51.8%	1.5K	0.52	591
$155.00	Oct 16	0.45	0.65	$0.55	36.4%	330	0.19	516
$165.00	Oct 16	4.90	6.40	$5.65	26.5%	87	0.82	256
$175.00	Oct 16	14.50	16.50	$15.50	12.9%	60	0.94	215
$170.00	Oct 16	9.60	11.70	$10.65	19.7%	31	0.92	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 60.4%, max 65.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	41.7%	25.2%	65.3%	17	29
$165.00	Oct 16	Nov 20	45.7%	29.6%	54.2%	309	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	41.7%	25.2%	65.3%	1.5K	871
$155.00	Oct 16	Nov 20	42.5%	26.1%	62.8%	333	1.1K
$165.00	Oct 16	Nov 20	45.7%	29.6%	54.2%	99	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 15 found (best R:R 1.38, avg 6.91)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Nov 20	$1.82	$3.18	$1.82	50%	1.75	$161.82
$165.00	$170.00	Oct 16	$0.32	$4.68	$0.32	18%	14.62	$165.32
$160.00	$165.00	Oct 16	$1.35	$3.65	$1.35	48%	2.70	$161.35
$170.00	$175.00	Nov 20	$0.92	$4.08	$0.92	25%	4.43	$170.92
$180.00	$185.00	Oct 16	$0.27	$4.73	$0.27	6%	17.52	$180.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 20	$2.10	$2.90	$2.10	62%	1.38	$162.90
$145.00	$140.00	Nov 20	$0.17	$4.83	$0.17	13%	28.41	$144.83
$155.00	$150.00	Nov 20	$1.28	$3.72	$1.28	35%	2.91	$153.72
$160.00	$155.00	Nov 20	$2.12	$2.88	$2.12	50%	1.36	$157.88
$155.00	$150.00	Oct 16	$0.45	$4.55	$0.45	19%	10.11	$154.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.22, avg 0.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 20	$0.90	$0.90	$4.10	84%	0.22	$180.90
$165.00	$170.00	Nov 20	$1.73	$1.73	$3.27	62%	0.53	$166.73
$180.00	$185.00	Oct 16	$0.27	$0.27	$4.73	94%	0.06	$180.27
$170.00	$175.00	Nov 20	$0.92	$0.92	$4.08	75%	0.23	$170.92
$165.00	$170.00	Oct 16	$0.32	$0.32	$4.68	82%	0.07	$165.32

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 20	$1.10	$1.10	$3.90	77%	0.28	$148.90
$135.00	$130.00	Nov 20	$0.67	$0.67	$4.33	89%	0.15	$134.33
$160.00	$155.00	Oct 16	$1.67	$1.67	$3.33	48%	0.50	$158.33
$155.00	$150.00	Oct 16	$0.45	$0.45	$4.55	81%	0.10	$154.55
$160.00	$155.00	Nov 20	$2.12	$2.12	$2.88	50%	0.74	$157.88

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.44, cheapest $3.23)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.65	41.7%	25.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.23	41.7%	25.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.57% of stock, avg 6.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$1.90	$2.22	$4.12	$155.88	$164.12	2.57%
$155.00	Oct 16	$5.45	$0.55	$6.00	$149.00	$161.00	3.75%
$165.00	Oct 16	$0.55	$5.65	$6.20	$158.80	$171.20	3.87%
$150.00	Oct 16	$9.85	$0.10	$9.95	$140.05	$159.95	6.22%
$170.00	Oct 16	$0.23	$10.65	$10.88	$159.12	$180.88	6.80%
$160.00	Nov 20	$5.55	$5.45	$11.00	$149.00	$171.00	6.87%
$165.00	Nov 20	$3.73	$7.55	$11.28	$153.72	$176.28	7.05%
$155.00	Nov 20	$8.90	$3.33	$12.23	$142.77	$167.23	7.64%
$170.00	Nov 20	$2.00	$11.75	$13.75	$156.25	$183.75	8.59%
$175.00	Oct 16	$0.25	$15.50	$15.75	$159.25	$190.75	9.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 35 found (cheapest 0.49% of stock, avg 2.25%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Oct 16	$0.23	$0.55	$0.78	$154.22	$170.78
$175.00	$155.00	Oct 16	$0.25	$0.55	$0.80	$154.20	$175.80
$180.00	$155.00	Oct 16	$0.30	$0.55	$0.85	$154.15	$180.85
$165.00	$155.00	Oct 16	$0.55	$0.55	$1.10	$153.90	$166.10
$170.00	$140.00	Oct 16	$0.23	$1.05	$1.28	$138.72	$171.28
$175.00	$140.00	Oct 16	$0.25	$1.05	$1.30	$138.70	$176.30
$180.00	$140.00	Oct 16	$0.30	$1.05	$1.35	$138.65	$181.35
$165.00	$140.00	Oct 16	$0.55	$1.05	$1.60	$138.40	$166.60
$175.00	$140.00	Nov 20	$1.08	$0.78	$1.86	$138.14	$176.86
$175.00	$145.00	Nov 20	$1.08	$0.95	$2.03	$142.97	$177.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 0.46, avg credit $1.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/135	180/185	Nov 20	$1.57	$3.43	73%	0.46	$133.43	$181.57
145/150	180/185	Nov 20	$2.00	$3.00	60%	0.67	$148.00	$182.00
130/135	170/175	Nov 20	$1.59	$3.41	64%	0.47	$133.41	$171.59
145/150	170/175	Nov 20	$2.02	$2.98	52%	0.68	$147.98	$172.02
140/145	180/185	Nov 20	$1.07	$3.93	71%	0.27	$143.93	$181.07
150/155	180/185	Oct 16	$0.72	$4.28	76%	0.17	$154.28	$180.72
140/145	170/175	Nov 20	$1.09	$3.91	62%	0.28	$143.91	$171.09
150/155	165/170	Oct 16	$0.77	$4.23	63%	0.18	$154.23	$165.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 4.88, cheapest $0.09)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.85	$4.15	52%	4.88
$160.00	$165.00	$170.00	Nov 20	$0.09	$4.91	25%	54.56
$155.00	$160.00	$165.00	Oct 16	$2.20	$2.80	68%	1.27
$160.00	$165.00	$170.00	Oct 16	$1.03	$3.97	41%	3.85
$165.00	$170.00	$175.00	Oct 16	$0.34	$4.66	12%	13.71

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$145.00	$150.00	$155.00	Nov 20	$0.18	$4.82	22%	26.78
$155.00	$160.00	$165.00	Oct 16	$1.76	$3.24	63%	1.84
$150.00	$155.00	$160.00	Oct 16	$1.22	$3.78	48%	3.10
$175.00	$180.00	$185.00	Nov 20	$0.10	$4.90	7%	49.00
$180.00	$185.00	$190.00	Oct 16	$0.10	$4.90	5%	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 $-0.65, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Oct 16	-$1.05	$3.95
$165.00	$170.00	1:2	Nov 20	-$0.27	$4.73
$155.00	$160.00	1:2	Nov 20	-$2.20	$2.80
$170.00	$175.00	1:2	Nov 20	-$0.16	$4.84
$160.00	$165.00	1:2	Nov 20	-$1.91	$3.09

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Oct 16	-$0.65	$4.35
$160.00	$155.00	1:2	Nov 20	-$1.21	$3.79
$155.00	$150.00	1:2	Nov 20	-$0.77	$4.23
$170.00	$165.00	1:2	Nov 20	-$3.35	$1.65
$150.00	$145.00	1:2	Oct 16	-$0.06	$4.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.72%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$2.75	0.38	3.1%	1.72%	4.79%	--	33
$170.00	Nov 20	$1.60	0.25	6.2%	1.00%	7.20%	35	94
$180.00	Nov 20	$0.45	0.16	12.4%	0.28%	12.72%	--	297
$175.00	Nov 20	$0.90	0.15	9.3%	0.56%	9.88%	28	725
$165.00	Oct 16	$0.35	0.18	3.1%	0.22%	3.29%	309	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 587

Total Puts 2,201

Put/Call Ratio 3.75

Net Difference -1,614

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 10,039

Total Puts 8,358

Average Put/Call Ratio 1.73

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