STT - Options Database

STT

STATE STR CORP

$160.09 -8.05%

(10/14 10:30) ◀

Wednesday, October 14, 2026 (10:35am)

▶ (10/14 11:00)

◀ 10/14 10:35 ▶

Option Volume

Detail

ℹ

Current (10/14 10:35am) 2,912

Calls: 630 (22%)

Puts: 2,282 (78%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +28.83% (Calls)

Puts: +93.55% (Puts)

Prior 7-Day Total 18,487

Calls: 10,070 (54%)

Puts: 8,417 (46%)

Prior 7-Day Average 2,641

Calls: 1,438 (54%)

Puts: 1,202 (46%)

Current vs Prior 7-Day Avg +10.26%

Calls: -56.21%

Puts: +89.78%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 10:35am) $730.4K

Calls: $60.1K (8%)

Puts: $670.3K (92%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: -83.86%

Puts: +150.51%

Prior 7-Day Total $7.04M

Calls: $4.79M (68%)

Puts: $2.25M (32%)

Prior 7-Day Average $1.01M

Calls: $684.5K (68%)

Puts: $321.3K (32%)

Current vs Prior 7-Day Avg -27.39%

Calls: -91.23%

Puts: +108.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 10:35am) 3.62

Prior 1.00

Current vs Prior +262.22%

Prior 7-Day Average 1.72

Current vs Prior 7-Day Avg +110.83%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 10:35am) 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 4.78% | 8.31%4.78% | 8.31%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -23.92% | -14.44%-23.92% | -14.44%

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

Current vs 7-Day Avg -11.39% | -10.02%-15.46% | -15.86%

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

Current vs 7-Day Eod -23.92% | -14.44%-20.00% | -9.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.36% | 25.13%

Calls: 38.30% | 33.04%

Puts: 26.42% | 17.22%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +348.20% | +82.76%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg -17.06% | +52.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 92% of dollar volume in puts ($670.3K) vs calls ($60.1K). Extreme bearish P/C ratio of 3.62 - heavy put buying. P/C ratio rising 262% - 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
10:35	BEARISH	BEARISH	BEARISH
10:30	BEARISH	BEARISH	BEARISH
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 8.8%, best 7.9%)

CALLS (0)

No calls meet the criteria

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	29.10	31.50	$30.30	7.9%	--	1.00	253
$190.00	Nov 20	28.80	31.50	$30.15	9.0%	--	0.89	205
$185.00	Oct 16	24.10	26.50	$25.30	9.5%	--	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. 17 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$150.00	Oct 16	9.40	11.20	$10.30	17.5%	1	0.96	--
$155.00	Oct 16	4.40	6.70	$5.55	41.4%	2	0.82	--
$155.00	Nov 20	7.70	10.20	$8.95	27.9%	2	0.66	13
$160.00	Oct 16	1.90	2.80	$2.35	38.3%	16	0.52	1
$160.00	Nov 20	4.80	6.70	$5.75	33.0%	1	0.51	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	19.10	21.50	$20.30	11.8%	1	1.00	334
$185.00	Oct 16	24.10	26.50	$25.30	9.5%	--	1.00	239
$190.00	Oct 16	29.10	31.50	$30.30	7.9%	--	1.00	253
$175.00	Oct 16	14.10	16.50	$15.30	15.7%	60	0.95	215
$185.00	Nov 20	23.80	26.50	$25.15	10.7%	1	0.92	331

Most actively traded options today. High liquidity = easy entry/exit. 29 active (total vol 2.8K, 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	0.19	375
$175.00	Oct 16	0.00	0.25	$0.13	192.3%	111	0.04	330
$175.00	Nov 20	1.05	1.40	$1.23	28.5%	38	0.17	725
$170.00	Nov 20	1.60	2.40	$2.00	40.0%	35	0.25	94
$170.00	Oct 16	0.10	0.60	$0.35	142.9%	28	0.10	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.55	2.70	$2.13	54.0%	1.5K	0.48	591
$155.00	Oct 16	0.40	0.80	$0.60	66.7%	332	0.18	516
$165.00	Oct 16	4.60	6.00	$5.30	26.4%	155	0.81	256
$175.00	Oct 16	14.10	16.50	$15.30	15.7%	60	0.95	215
$170.00	Oct 16	8.90	11.60	$10.25	26.3%	31	0.90	207

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 69.7%, max 81.3%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	47.4%	26.1%	81.3%	4	13
$160.00	Oct 16	Nov 20	44.3%	25.4%	74.8%	17	29
$165.00	Oct 16	Nov 20	42.4%	27.7%	53.0%	309	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	47.4%	26.1%	81.3%	337	1.1K
$160.00	Oct 16	Nov 20	44.3%	25.4%	74.8%	1.5K	871
$165.00	Oct 16	Nov 20	42.4%	27.7%	53.0%	167	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 1.17, avg 7.13)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Oct 16	$3.20	$1.80	$3.20	82%	0.56	$158.20
$165.00	$170.00	Oct 16	$0.20	$4.80	$0.20	19%	24.00	$165.20
$170.00	$175.00	Nov 20	$0.77	$4.23	$0.77	25%	5.49	$170.77
$170.00	$175.00	Oct 16	$0.22	$4.78	$0.22	10%	21.73	$170.22
$160.00	$165.00	Nov 20	$2.22	$2.78	$2.22	51%	1.25	$162.22

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	62%	1.17	$162.70
$145.00	$140.00	Nov 20	$0.17	$4.83	$0.17	13%	28.41	$144.83
$165.00	$160.00	Oct 16	$3.17	$1.83	$3.17	81%	0.58	$161.83
$155.00	$150.00	Nov 20	$1.18	$3.82	$1.18	34%	3.24	$153.82
$135.00	$130.00	Nov 20	$0.35	$4.65	$0.35	9%	13.29	$134.65

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.27, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Nov 20	$1.53	$1.53	$3.47	62%	0.44	$166.53
$175.00	$180.00	Nov 20	$0.58	$0.58	$4.42	83%	0.13	$175.58
$170.00	$175.00	Oct 16	$0.22	$0.22	$4.78	90%	0.05	$170.22
$170.00	$175.00	Nov 20	$0.77	$0.77	$4.23	75%	0.18	$170.77
$165.00	$170.00	Oct 16	$0.20	$0.20	$4.80	81%	0.04	$165.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$150.00	$145.00	Nov 20	$1.05	$1.05	$3.95	77%	0.27	$148.95
$155.00	$150.00	Oct 16	$0.50	$0.50	$4.50	82%	0.11	$154.50
$160.00	$155.00	Oct 16	$1.53	$1.53	$3.47	52%	0.44	$158.47
$160.00	$155.00	Nov 20	$2.07	$2.07	$2.93	51%	0.71	$157.93
$135.00	$130.00	Nov 20	$0.35	$0.35	$4.65	91%	0.08	$134.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.26, cheapest $3.12)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.40	44.3%	25.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.12	44.3%	25.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.80% of stock, avg 6.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$2.35	$2.13	$4.48	$155.52	$164.48	2.80%
$165.00	Oct 16	$0.55	$5.30	$5.85	$159.15	$170.85	3.65%
$155.00	Oct 16	$5.55	$0.60	$6.15	$148.85	$161.15	3.84%
$150.00	Oct 16	$10.30	$0.10	$10.40	$139.60	$160.40	6.50%
$170.00	Oct 16	$0.35	$10.25	$10.60	$159.40	$180.60	6.62%
$160.00	Nov 20	$5.75	$5.25	$11.00	$149.00	$171.00	6.87%
$165.00	Nov 20	$3.53	$7.55	$11.08	$153.92	$176.08	6.92%
$155.00	Nov 20	$8.95	$3.18	$12.13	$142.87	$167.13	7.58%
$170.00	Nov 20	$2.00	$11.75	$13.75	$156.25	$183.75	8.59%
$175.00	Oct 16	$0.13	$15.30	$15.43	$159.57	$190.43	9.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.59% of stock, avg 2.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Oct 16	$0.35	$0.60	$0.95	$154.05	$170.95
$165.00	$155.00	Oct 16	$0.55	$0.60	$1.15	$153.85	$166.15
$170.00	$140.00	Oct 16	$0.35	$1.05	$1.40	$138.60	$171.40
$180.00	$140.00	Nov 20	$0.65	$0.78	$1.43	$138.57	$181.43
$180.00	$145.00	Nov 20	$0.65	$0.95	$1.60	$143.40	$181.60
$165.00	$140.00	Oct 16	$0.55	$1.05	$1.60	$138.40	$166.60
$190.00	$140.00	Nov 20	$1.13	$0.78	$1.91	$138.09	$191.91
$190.00	$145.00	Nov 20	$1.13	$0.95	$2.08	$142.92	$192.08
$175.00	$140.00	Nov 20	$1.23	$0.78	$2.01	$137.99	$177.01
$175.00	$145.00	Nov 20	$1.23	$0.95	$2.18	$142.82	$177.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.48, avg credit $1.23)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/150	175/180	Nov 20	$1.63	$3.37	61%	0.48	$148.37	$176.63
130/135	175/180	Nov 20	$0.93	$4.07	74%	0.23	$134.07	$175.93
145/150	170/175	Nov 20	$1.82	$3.18	52%	0.57	$148.18	$171.82
130/135	170/175	Nov 20	$1.12	$3.88	66%	0.29	$133.88	$171.12
150/155	170/175	Oct 16	$0.72	$4.28	72%	0.17	$154.28	$170.72
140/145	175/180	Nov 20	$0.75	$4.25	70%	0.18	$144.25	$175.75
150/155	175/180	Nov 20	$1.76	$3.24	49%	0.54	$153.24	$176.76
140/145	170/175	Nov 20	$0.94	$4.06	62%	0.23	$144.06	$170.94
150/155	170/175	Nov 20	$1.95	$3.05	41%	0.64	$153.05	$171.95
150/155	165/170	Oct 16	$0.70	$4.30	63%	0.16	$154.30	$165.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 25 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$1.40	$3.60	63%	2.57
$170.00	$175.00	$180.00	Nov 20	$0.19	$4.81	15%	25.32
$160.00	$165.00	$170.00	Nov 20	$0.69	$4.31	26%	6.25
$170.00	$175.00	$180.00	Oct 16	$0.17	$4.83	8%	28.41
$180.00	$185.00	$190.00	Oct 16	$0.05	$4.95	2%	99.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	28%	20.74
$155.00	$160.00	$165.00	Oct 16	$1.64	$3.36	63%	2.05
$145.00	$150.00	$155.00	Nov 20	$0.13	$4.87	21%	37.46
$150.00	$155.00	$160.00	Oct 16	$1.03	$3.97	44%	3.85
$165.00	$170.00	$175.00	Oct 16	$0.10	$4.90	14%	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 $-0.35, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Oct 16	-$0.80	$4.20
$165.00	$170.00	1:2	Nov 20	-$0.47	$4.53
$160.00	$165.00	1:2	Nov 20	-$1.31	$3.69
$175.00	$180.00	1:2	Nov 20	-$0.07	$4.93
$170.00	$175.00	1:2	Nov 20	-$0.46	$4.54

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	-$1.11	$3.89
$155.00	$150.00	1:2	Nov 20	-$0.82	$4.18
$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. 6 found (best yield 1.72%, avg 0.66%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$2.75	0.38	3.1%	1.72%	4.78%	--	33
$170.00	Nov 20	$1.60	0.25	6.2%	1.00%	7.19%	35	94
$175.00	Nov 20	$1.05	0.17	9.3%	0.66%	9.97%	38	725
$180.00	Nov 20	$0.45	0.10	12.4%	0.28%	12.72%	18	297
$165.00	Oct 16	$0.35	0.19	3.1%	0.22%	3.29%	309	375
$170.00	Oct 16	$0.10	0.10	6.2%	0.06%	6.25%	28	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 630

Total Puts 2,282

Put/Call Ratio 3.62

Net Difference -1,652

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 10,070

Total Puts 8,417

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...

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