STT - Options Database

STT

STATE STR CORP

$160.07 -8.06%

(10/14 10:35) ◀

Wednesday, October 14, 2026 (11:00am)

▶ (10/14 12:00)

◀ 10/14 11:00 ▶

Option Volume

Detail

ℹ

Current (10/14 11:00am) 3,158

Calls: 767 (24%)

Puts: 2,391 (76%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +56.85% (Calls)

Puts: +102.80% (Puts)

Prior 7-Day Total 18,611

Calls: 10,113 (54%)

Puts: 8,498 (46%)

Prior 7-Day Average 2,658

Calls: 1,444 (54%)

Puts: 1,214 (46%)

Current vs Prior 7-Day Avg +18.78%

Calls: -46.91%

Puts: +96.95%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 11:00am) $857.5K

Calls: $103.2K (12%)

Puts: $754.4K (88%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: -72.28%

Puts: +181.91%

Prior 7-Day Total $7.07M

Calls: $4.80M (68%)

Puts: $2.27M (32%)

Prior 7-Day Average $1.01M

Calls: $685.1K (68%)

Puts: $324.2K (32%)

Current vs Prior 7-Day Avg -15.04%

Calls: -84.94%

Puts: +132.67%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 11:00am) 3.12

Prior 1.00

Current vs Prior +211.73%

Prior 7-Day Average 1.70

Current vs Prior 7-Day Avg +83.38%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 11:00am) 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 4.86% | 8.90%4.86% | 8.90%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -22.62% | -8.32%-22.62% | -8.32%

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

Current vs 7-Day Avg -9.87% | -3.58%-14.01% | -9.84%

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

Current vs 7-Day Eod -22.62% | -8.32%-18.64% | -3.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 26.19% | 6.54%

Calls: 25.82% | 8.13%

Puts: 26.55% | 4.94%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +262.74% | -52.44%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg -32.87% | -60.36%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 88% of dollar volume in puts ($754.4K) vs calls ($103.2K). Extreme bearish P/C ratio of 3.12 - heavy put buying. P/C ratio rising 212% - 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
11:00	BEARISH	BEARISH	BEARISH
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 9 of results (avg 8.3%, best 4.9%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Nov 20	5.90	6.40	$6.15	8.1%	2	0.52	28
$135.00	Nov 20	24.90	27.30	$26.10	9.2%	1	0.91	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Nov 20	7.90	8.30	$8.10	4.9%	12	0.61	52
$190.00	Oct 16	29.10	31.10	$30.10	6.6%	--	1.00	253
$170.00	Nov 20	11.10	12.10	$11.60	8.6%	2	0.74	72
$190.00	Nov 20	28.80	31.50	$30.15	9.0%	--	0.88	205
$185.00	Oct 16	24.00	26.30	$25.15	9.1%	--	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. 19 found (avg delta 0.83, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	13.80	16.40	$15.10	17.2%	1	0.98	--
$150.00	Oct 16	9.40	11.40	$10.40	19.2%	3	0.96	--
$135.00	Nov 20	24.90	27.30	$26.10	9.2%	1	0.91	8
$155.00	Oct 16	4.40	6.70	$5.55	41.4%	2	0.82	--
$155.00	Nov 20	8.40	9.40	$8.90	11.2%	2	0.66	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	19.20	21.10	$20.15	9.4%	5	1.00	334
$185.00	Oct 16	24.00	26.30	$25.15	9.1%	--	1.00	239
$190.00	Oct 16	29.10	31.10	$30.10	6.6%	--	1.00	253
$175.00	Oct 16	14.30	16.00	$15.15	11.2%	69	0.93	215
$170.00	Oct 16	9.60	10.60	$10.10	9.9%	51	0.91	207

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 2.9K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.50	0.70	$0.60	33.3%	313	0.20	375
$175.00	Oct 16	0.00	0.50	$0.25	200.0%	121	0.06	330
$175.00	Nov 20	0.95	1.40	$1.17	38.5%	40	0.17	725
$170.00	Nov 20	2.00	2.35	$2.17	16.1%	35	0.26	94
$170.00	Oct 16	0.10	0.40	$0.25	120.0%	34	0.08	36

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	1.80	2.30	$2.05	24.4%	1.5K	0.49	591
$155.00	Oct 16	0.45	0.70	$0.57	43.9%	333	0.18	516
$165.00	Oct 16	4.90	6.40	$5.65	26.5%	177	0.80	256
$175.00	Oct 16	14.30	16.00	$15.15	11.2%	69	0.93	215
$170.00	Oct 16	9.60	10.60	$10.10	9.9%	51	0.91	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 58.3%, max 63.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	46.0%	28.1%	63.9%	4	13
$160.00	Oct 16	Nov 20	41.6%	26.7%	55.7%	18	29
$165.00	Oct 16	Nov 20	44.9%	28.9%	55.3%	313	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$155.00	Oct 16	Nov 20	46.0%	28.1%	63.9%	339	1.1K
$160.00	Oct 16	Nov 20	41.6%	26.7%	55.7%	1.5K	871
$165.00	Oct 16	Nov 20	44.9%	28.9%	55.3%	189	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 20.74, avg 7.29)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Nov 20	$2.75	$2.25	$2.75	66%	0.82	$157.75
$165.00	$170.00	Oct 16	$0.35	$4.65	$0.35	20%	13.29	$165.35
$160.00	$165.00	Nov 20	$2.30	$2.70	$2.30	52%	1.17	$162.30
$175.00	$180.00	Oct 16	$0.17	$4.83	$0.17	6%	28.41	$175.17
$175.00	$180.00	Nov 20	$0.57	$4.43	$0.57	16%	7.77	$175.57

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$145.00	$140.00	Nov 20	$0.23	$4.77	$0.23	14%	20.74	$144.77
$150.00	$145.00	Nov 20	$0.69	$4.31	$0.69	22%	6.25	$149.31
$165.00	$160.00	Nov 20	$2.70	$2.30	$2.70	61%	0.85	$162.30
$160.00	$155.00	Nov 20	$1.95	$3.05	$1.95	48%	1.56	$158.05
$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 0.44, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Nov 20	$1.68	$1.68	$3.32	61%	0.51	$166.68
$170.00	$175.00	Nov 20	$1.00	$1.00	$4.00	74%	0.25	$171.00
$175.00	$180.00	Nov 20	$0.57	$0.57	$4.43	84%	0.13	$175.57
$175.00	$180.00	Oct 16	$0.17	$0.17	$4.83	94%	0.04	$175.17
$165.00	$170.00	Oct 16	$0.35	$0.35	$4.65	80%	0.08	$165.35

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$1.53	$1.53	$3.47	66%	0.44	$153.47
$155.00	$150.00	Oct 16	$0.47	$0.47	$4.53	82%	0.10	$154.53
$160.00	$155.00	Oct 16	$1.48	$1.48	$3.52	51%	0.42	$158.52
$135.00	$130.00	Nov 20	$0.35	$0.35	$4.65	91%	0.08	$134.65
$160.00	$155.00	Nov 20	$1.95	$1.95	$3.05	52%	0.64	$158.05

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.68, cheapest $3.35)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$4.02	41.6%	26.7%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$160.00	Oct 16	Nov 20	$3.35	41.6%	26.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 2.61% of stock, avg 6.99%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$2.13	$2.05	$4.18	$155.82	$164.18	2.61%
$155.00	Oct 16	$5.55	$0.57	$6.12	$148.88	$161.12	3.82%
$165.00	Oct 16	$0.60	$5.65	$6.25	$158.75	$171.25	3.90%
$170.00	Oct 16	$0.25	$10.10	$10.35	$159.65	$180.35	6.47%
$150.00	Oct 16	$10.40	$0.10	$10.50	$139.50	$160.50	6.56%
$160.00	Nov 20	$6.15	$5.40	$11.55	$148.45	$171.55	7.22%
$165.00	Nov 20	$3.85	$8.10	$11.95	$153.05	$176.95	7.47%
$155.00	Nov 20	$8.90	$3.45	$12.35	$142.65	$167.35	7.72%
$170.00	Nov 20	$2.17	$11.60	$13.77	$156.23	$183.77	8.60%
$145.00	Oct 16	$15.10	$0.08	$15.18	$129.82	$160.18	9.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.51% of stock, avg 2.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Oct 16	$0.25	$0.57	$0.82	$154.18	$170.82
$175.00	$155.00	Oct 16	$0.25	$0.57	$0.82	$154.18	$175.82
$165.00	$155.00	Oct 16	$0.60	$0.57	$1.17	$153.83	$166.17
$170.00	$140.00	Oct 16	$0.25	$1.05	$1.30	$138.70	$171.30
$175.00	$140.00	Oct 16	$0.25	$1.05	$1.30	$138.70	$176.30
$180.00	$140.00	Nov 20	$0.60	$1.00	$1.60	$138.40	$181.60
$165.00	$140.00	Oct 16	$0.60	$1.05	$1.65	$138.35	$166.65
$180.00	$145.00	Nov 20	$0.60	$1.23	$1.83	$143.17	$181.83
$190.00	$140.00	Nov 20	$1.15	$1.00	$2.15	$137.85	$192.15
$175.00	$140.00	Nov 20	$1.17	$1.00	$2.17	$137.83	$177.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 0.23, avg credit $1.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
130/135	175/180	Nov 20	$0.92	$4.08	74%	0.23	$134.08	$175.92
130/135	170/175	Nov 20	$1.35	$3.65	64%	0.37	$133.65	$171.35
150/155	175/180	Nov 20	$2.10	$2.90	49%	0.72	$152.90	$177.10
150/155	170/175	Nov 20	$2.53	$2.47	39%	1.02	$152.47	$172.53
150/155	175/180	Oct 16	$0.64	$4.36	76%	0.15	$154.36	$175.64
145/150	175/180	Nov 20	$1.26	$3.74	61%	0.34	$148.74	$176.26
145/150	170/175	Nov 20	$1.69	$3.31	51%	0.51	$148.31	$171.69
140/145	175/180	Nov 20	$0.80	$4.20	69%	0.19	$144.20	$175.80
140/145	170/175	Nov 20	$1.23	$3.77	59%	0.33	$143.77	$171.23
150/155	165/170	Oct 16	$0.82	$4.18	62%	0.20	$154.18	$165.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 4.88, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.45	$4.55	27%	10.11
$155.00	$160.00	$165.00	Oct 16	$1.89	$3.11	62%	1.65
$160.00	$165.00	$170.00	Oct 16	$1.18	$3.82	43%	3.24
$160.00	$165.00	$170.00	Nov 20	$0.62	$4.38	26%	7.06
$170.00	$175.00	$180.00	Nov 20	$0.43	$4.57	17%	10.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.85	$4.15	42%	4.88
$150.00	$155.00	$160.00	Oct 16	$1.01	$3.99	45%	3.95
$150.00	$155.00	$160.00	Nov 20	$0.42	$4.58	26%	10.90
$165.00	$170.00	$175.00	Nov 20	$0.40	$4.60	22%	11.50
$155.00	$160.00	$165.00	Oct 16	$2.12	$2.88	62%	1.36

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.70, 21 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$155.00	1:2	Oct 16	-$0.70	$4.30
$165.00	$170.00	1:2	Nov 20	-$0.49	$4.51
$170.00	$175.00	1:2	Nov 20	-$0.17	$4.83
$160.00	$165.00	1:2	Nov 20	-$1.55	$3.45
$175.00	$180.00	1:2	Nov 20	-$0.03	$4.97

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Oct 16	-$1.20	$3.80
$155.00	$150.00	1:2	Nov 20	-$0.39	$4.61
$160.00	$155.00	1:2	Nov 20	-$1.50	$3.50
$150.00	$145.00	1:2	Nov 20	-$0.54	$4.46
$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 2.25%, avg 0.79%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$3.60	0.39	3.1%	2.25%	5.33%	--	33
$170.00	Nov 20	$2.00	0.26	6.2%	1.25%	7.45%	35	94
$175.00	Nov 20	$0.95	0.17	9.3%	0.59%	9.92%	40	725
$180.00	Nov 20	$0.50	0.10	12.4%	0.31%	12.76%	19	297
$165.00	Oct 16	$0.50	0.20	3.1%	0.31%	3.39%	313	375
$170.00	Oct 16	$0.10	0.08	6.2%	0.06%	6.27%	34	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 767

Total Puts 2,391

Put/Call Ratio 3.12

Net Difference -1,624

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 10,113

Total Puts 8,498

Average Put/Call Ratio 1.70

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