STT - Options Database

STT

STATE STR CORP

$163.76 -5.94%

(10/14 11:00) ◀

Wednesday, October 14, 2026 (12:00pm)

▶ (10/14 13:00)

◀ 10/14 12:00 ▶

Option Volume

Detail

ℹ

Current (10/14 12:00pm) 4,696

Calls: 1,786 (38%)

Puts: 2,910 (62%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +265.24% (Calls)

Puts: +146.82% (Puts)

Prior 7-Day Total 18,964

Calls: 10,284 (54%)

Puts: 8,680 (46%)

Prior 7-Day Average 2,709

Calls: 1,469 (54%)

Puts: 1,240 (46%)

Current vs Prior 7-Day Avg +73.34%

Calls: +21.57%

Puts: +134.68%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 12:00pm) $1.09M

Calls: $404.0K (37%)

Puts: $686.3K (63%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: +8.56%

Puts: +156.47%

Prior 7-Day Total $7.21M

Calls: $4.84M (67%)

Puts: $2.36M (33%)

Prior 7-Day Average $1.03M

Calls: $691.8K (67%)

Puts: $337.8K (33%)

Current vs Prior 7-Day Avg +5.89%

Calls: -41.61%

Puts: +103.19%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 12:00pm) 1.63

Prior 1.00

Current vs Prior +62.93%

Prior 7-Day Average 1.62

Current vs Prior 7-Day Avg +0.84%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 12:00pm) 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 4.26% | 8.34%4.26% | 8.34%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -32.14% | -14.16%-32.14% | -14.16%

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

Current vs 7-Day Avg -20.96% | -9.72%-24.59% | -15.58%

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

Current vs 7-Day Eod -32.14% | -14.16%-28.65% | -9.58%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.12% | 14.52%

Calls: 45.71% | 11.18%

Puts: 20.52% | 17.86%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +358.73% | +5.60%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg -15.11% | -12.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($686.3K). Extreme bearish P/C ratio of 1.63 - heavy put buying. P/C ratio rising 63% - 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
12:00	BEARISH	BEARISH	BEARISH
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 4 of results (avg 8.1%, best 5.7%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	28.80	30.50	$29.65	5.7%	1	0.91	8

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	30.80	33.30	$32.05	7.8%	--	1.00	166
$195.00	Nov 20	30.40	33.40	$31.90	9.4%	--	0.93	639
$190.00	Oct 16	25.70	28.30	$27.00	9.6%	--	1.00	253

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. 22 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	16.70	19.30	$18.00	14.4%	2	0.98	--
$150.00	Oct 16	12.70	14.70	$13.70	14.6%	3	0.97	--
$155.00	Oct 16	7.50	9.40	$8.45	22.5%	2	0.94	--
$135.00	Nov 20	28.80	30.50	$29.65	5.7%	1	0.91	8
$145.00	Nov 20	18.20	20.80	$19.50	13.3%	1	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	15.60	18.00	$16.80	14.3%	5	1.00	334
$185.00	Oct 16	20.70	23.40	$22.05	12.2%	--	1.00	239
$190.00	Oct 16	25.70	28.30	$27.00	9.6%	--	1.00	253
$195.00	Oct 16	30.80	33.30	$32.05	7.8%	--	1.00	166
$195.00	Nov 20	30.40	33.40	$31.90	9.4%	--	0.93	639

Most actively traded options today. High liquidity = easy entry/exit. 38 active (total vol 4.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	1.30	1.75	$1.53	29.4%	712	0.41	375
$170.00	Oct 16	0.30	0.45	$0.38	39.5%	173	0.13	36
$185.00	Nov 20	0.45	0.70	$0.57	43.9%	140	0.09	551
$165.00	Nov 20	4.40	5.60	$5.00	24.0%	133	0.48	33
$175.00	Oct 16	0.05	1.90	$0.98	188.8%	122	0.17	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.60	0.95	$0.77	45.5%	1.5K	0.23	591
$155.00	Oct 16	0.00	0.30	$0.15	200.0%	366	0.06	516
$165.00	Nov 20	5.10	6.10	$5.60	17.9%	314	0.52	52
$165.00	Oct 16	2.40	2.95	$2.68	20.5%	185	0.59	256
$175.00	Oct 16	10.50	13.40	$11.95	24.3%	87	0.83	215

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 107.9%, max 220.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	87.1%	27.2%	220.7%	172	1.1K
$160.00	Oct 16	Nov 20	41.4%	26.1%	58.3%	26	29
$165.00	Oct 16	Nov 20	39.0%	27.0%	44.6%	845	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	87.1%	27.2%	220.7%	87	382
$160.00	Oct 16	Nov 20	41.4%	26.1%	58.3%	1.6K	871
$165.00	Oct 16	Nov 20	39.0%	27.0%	44.6%	499	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 0.56, avg 4.03)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$160.00	Nov 20	$3.20	$1.80	$3.20	75%	0.56	$158.20
$160.00	$165.00	Oct 16	$2.77	$2.23	$2.77	77%	0.81	$162.77
$165.00	$170.00	Nov 20	$1.80	$3.20	$1.80	48%	1.78	$166.80
$175.00	$180.00	Nov 20	$0.80	$4.20	$0.80	23%	5.25	$175.80
$180.00	$185.00	Nov 20	$0.48	$4.52	$0.48	15%	9.42	$180.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 20	$1.85	$3.15	$1.85	52%	1.70	$163.15
$155.00	$150.00	Nov 20	$0.75	$4.25	$0.75	25%	5.67	$154.25
$150.00	$145.00	Nov 20	$0.48	$4.52	$0.48	16%	9.42	$149.52
$165.00	$160.00	Oct 16	$1.91	$3.09	$1.91	59%	1.62	$163.09
$160.00	$155.00	Nov 20	$1.62	$3.38	$1.62	38%	2.09	$158.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.23, avg 0.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$0.93	$0.93	$4.07	83%	0.23	$175.93
$165.00	$170.00	Oct 16	$1.15	$1.15	$3.85	59%	0.30	$166.15
$190.00	$195.00	Nov 20	$0.55	$0.55	$4.45	88%	0.12	$190.55
$170.00	$175.00	Nov 20	$1.35	$1.35	$3.65	65%	0.37	$171.35
$180.00	$185.00	Nov 20	$0.48	$0.48	$4.52	85%	0.11	$180.48

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 16	$0.62	$0.62	$4.38	77%	0.14	$159.38
$160.00	$155.00	Nov 20	$1.62	$1.62	$3.38	62%	0.48	$158.38
$150.00	$145.00	Nov 20	$0.48	$0.48	$4.52	84%	0.11	$149.52
$155.00	$150.00	Nov 20	$0.75	$0.75	$4.25	75%	0.18	$154.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.20, cheapest $2.92)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$3.47	39.0%	27.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$2.92	39.0%	27.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.57% of stock, avg 7.06%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 16	$1.53	$2.68	$4.21	$160.79	$169.21	2.57%
$160.00	Oct 16	$4.30	$0.77	$5.07	$154.93	$165.07	3.10%
$170.00	Oct 16	$0.38	$7.20	$7.58	$162.42	$177.58	4.63%
$155.00	Oct 16	$8.45	$0.15	$8.60	$146.40	$163.60	5.25%
$165.00	Nov 20	$5.00	$5.60	$10.60	$154.40	$175.60	6.47%
$160.00	Nov 20	$8.05	$3.75	$11.80	$148.20	$171.80	7.21%
$170.00	Nov 20	$3.20	$9.05	$12.25	$157.75	$182.25	7.48%
$175.00	Oct 16	$0.98	$11.95	$12.93	$162.07	$187.93	7.90%
$155.00	Nov 20	$11.25	$2.13	$13.38	$141.62	$168.38	8.17%
$150.00	Oct 16	$13.70	$0.08	$13.78	$136.22	$163.78	8.41%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.32% of stock, avg 2.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Oct 16	$0.38	$0.15	$0.53	$154.47	$170.53
$175.00	$155.00	Oct 16	$0.98	$0.15	$1.13	$153.87	$176.13
$170.00	$160.00	Oct 16	$0.38	$0.77	$1.15	$158.85	$171.15
$170.00	$140.00	Oct 16	$0.38	$1.05	$1.43	$138.57	$171.43
$175.00	$160.00	Oct 16	$0.98	$0.77	$1.75	$158.25	$176.75
$180.00	$140.00	Nov 20	$1.05	$0.85	$1.90	$138.10	$181.90
$180.00	$145.00	Nov 20	$1.05	$0.90	$1.95	$143.05	$181.95
$190.00	$140.00	Nov 20	$1.15	$0.85	$2.00	$138.00	$192.00
$190.00	$145.00	Nov 20	$1.15	$0.90	$2.05	$142.95	$192.05
$175.00	$140.00	Oct 16	$0.98	$1.05	$2.03	$137.97	$177.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.26, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
145/150	190/195	Nov 20	$1.03	$3.97	71%	0.26	$148.97	$191.03
155/160	175/180	Oct 16	$1.55	$3.45	60%	0.45	$158.45	$176.55
150/155	190/195	Nov 20	$1.30	$3.70	63%	0.35	$153.70	$191.30
145/150	180/185	Nov 20	$0.96	$4.04	69%	0.24	$149.04	$180.96
145/150	175/180	Nov 20	$1.28	$3.72	60%	0.34	$148.72	$176.28
145/150	170/175	Nov 20	$1.83	$3.17	49%	0.58	$148.17	$171.83
150/155	180/185	Nov 20	$1.23	$3.77	60%	0.33	$153.77	$181.23
150/155	175/180	Nov 20	$1.55	$3.45	52%	0.45	$153.45	$176.55
150/155	170/175	Nov 20	$2.10	$2.90	40%	0.72	$152.90	$172.10

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 32.33, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.15	$4.85	27%	32.33
$160.00	$165.00	$170.00	Oct 16	$1.62	$3.38	65%	2.09
$155.00	$160.00	$165.00	Oct 16	$1.38	$3.62	53%	2.62
$165.00	$170.00	$175.00	Nov 20	$0.45	$4.55	25%	10.11
$175.00	$180.00	$185.00	Nov 20	$0.32	$4.68	14%	14.63

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Nov 20	$0.23	$4.77	27%	20.74
$165.00	$170.00	$175.00	Oct 16	$0.23	$4.77	24%	20.74
$155.00	$160.00	$165.00	Oct 16	$1.29	$3.71	53%	2.88
$165.00	$170.00	$175.00	Nov 20	$0.40	$4.60	25%	11.50
$170.00	$175.00	$180.00	Oct 16	$0.10	$4.90	13%	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. 33 found (best net $-3.00, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Nov 20	-$3.00	$7.00
$155.00	$160.00	1:2	Oct 16	-$0.15	$4.85
$150.00	$155.00	1:2	Oct 16	-$3.20	$1.80
$160.00	$165.00	1:2	Nov 20	-$1.95	$3.05
$170.00	$175.00	1:2	Nov 20	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$2.45	$2.55
$160.00	$155.00	1:2	Nov 20	-$0.51	$4.49
$170.00	$165.00	1:2	Nov 20	-$2.15	$2.85
$165.00	$160.00	1:2	Nov 20	-$1.90	$3.10
$155.00	$150.00	1:2	Nov 20	-$0.63	$4.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 1.83%, avg 1.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$3.00	0.35	3.8%	1.83%	5.64%	63	94
$165.00	Nov 20	$4.40	0.48	0.8%	2.69%	3.44%	133	33
$175.00	Nov 20	$1.70	0.23	6.9%	1.04%	7.90%	50	725
$180.00	Nov 20	$0.85	0.15	9.9%	0.52%	10.44%	70	297
$185.00	Nov 20	$0.45	0.09	13.0%	0.27%	13.24%	140	551
$165.00	Oct 16	$1.30	0.41	0.8%	0.79%	1.55%	712	375
$170.00	Oct 16	$0.30	0.13	3.8%	0.18%	3.99%	173	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 1,786

Total Puts 2,910

Put/Call Ratio 1.63

Net Difference -1,124

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 10,284

Total Puts 8,680

Average Put/Call Ratio 1.62

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