STT - Options Database

STT

STATE STR CORP

$162.86 -6.46%

(10/14 12:00) ◀

Wednesday, October 14, 2026 (1:00pm)

▶ (10/14 14:00)

◀ 10/14 13:00 ▶

Option Volume

Detail

ℹ

Current (10/14 1:00pm) 5,459

Calls: 2,236 (41%)

Puts: 3,223 (59%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +357.26% (Calls)

Puts: +173.37% (Puts)

Prior 7-Day Total 20,748

Calls: 11,440 (55%)

Puts: 9,308 (45%)

Prior 7-Day Average 2,964

Calls: 1,634 (55%)

Puts: 1,329 (45%)

Current vs Prior 7-Day Avg +84.18%

Calls: +36.82%

Puts: +142.38%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 1:00pm) $1.22M

Calls: $405.6K (33%)

Puts: $811.1K (67%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: +8.98%

Puts: +203.10%

Prior 7-Day Total $7.57M

Calls: $5.19M (69%)

Puts: $2.38M (31%)

Prior 7-Day Average $1.08M

Calls: $741.0K (69%)

Puts: $340.0K (31%)

Current vs Prior 7-Day Avg +12.55%

Calls: -45.26%

Puts: +138.52%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 1:00pm) 1.44

Prior 1.00

Current vs Prior +44.14%

Prior 7-Day Average 1.33

Current vs Prior 7-Day Avg +8.29%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 1:00pm) 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 3.90% | 8.50%3.90% | 8.50%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -37.93% | -12.42%-37.93% | -12.42%

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

Current vs 7-Day Avg -27.70% | -7.90%-31.02% | -13.87%

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

Current vs 7-Day Eod -37.93% | -12.42%-34.73% | -7.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 41.53% | 10.72%

Calls: 66.67% | 11.92%

Puts: 16.39% | 9.52%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +475.21% | -22.04%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg +6.45% | -35.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($811.1K). Volume explosion - 84% above 7-day average (5,459 vs avg 2,964). Bearish P/C ratio of 1.44 indicates protective positioning. P/C ratio rising 44% - 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
13:00	BEARISH	BEARISH	BEARISH
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 6 of results (avg 8.1%, best 6.4%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	10.60	11.30	$10.95	6.4%	2	0.73	13
$135.00	Nov 20	27.70	30.20	$28.95	8.6%	1	0.92	8

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	31.00	33.30	$32.15	7.2%	--	1.00	166
$195.00	Nov 20	30.80	33.40	$32.10	8.1%	--	0.93	639
$190.00	Oct 16	25.90	28.30	$27.10	8.9%	--	1.00	253
$165.00	Nov 20	6.00	6.60	$6.30	9.5%	315	0.54	52

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 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	16.80	19.30	$18.05	13.9%	2	0.98	--
$150.00	Oct 16	11.60	14.30	$12.95	20.8%	3	0.97	--
$155.00	Oct 16	6.80	9.30	$8.05	31.1%	2	0.94	--
$135.00	Nov 20	27.70	30.20	$28.95	8.6%	1	0.92	8
$145.00	Nov 20	18.20	20.30	$19.25	10.9%	1	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	15.80	18.60	$17.20	16.3%	10	1.00	334
$185.00	Oct 16	20.80	23.40	$22.10	11.8%	--	1.00	239
$190.00	Oct 16	25.90	28.30	$27.10	8.9%	--	1.00	253
$195.00	Oct 16	31.00	33.30	$32.15	7.2%	--	1.00	166
$195.00	Nov 20	30.80	33.40	$32.10	8.1%	--	0.93	639

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 4.9K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.75	1.40	$1.08	60.2%	890	0.32	375
$170.00	Oct 16	0.10	0.35	$0.22	113.6%	308	0.10	36
$165.00	Nov 20	4.30	5.40	$4.85	22.7%	140	0.46	33
$185.00	Nov 20	0.40	0.70	$0.55	54.5%	140	0.08	551
$175.00	Oct 16	0.00	1.85	$0.93	198.9%	138	0.16	330

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.50	0.95	$0.73	61.6%	1.6K	0.25	591
$155.00	Oct 16	0.05	0.30	$0.18	138.9%	417	0.06	516
$165.00	Nov 20	6.00	6.60	$6.30	9.5%	315	0.54	52
$165.00	Oct 16	2.80	3.30	$3.05	16.4%	275	0.69	256
$175.00	Oct 16	11.30	13.30	$12.30	16.3%	92	0.84	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 97.4%, max 240.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	91.0%	26.7%	240.7%	198	1.1K
$160.00	Oct 16	Nov 20	35.1%	26.9%	30.8%	50	29
$165.00	Oct 16	Nov 20	33.9%	28.1%	20.7%	1.0K	408

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	91.0%	26.7%	240.7%	94	382
$160.00	Oct 16	Nov 20	35.1%	26.9%	30.8%	1.6K	871
$165.00	Oct 16	Nov 20	33.9%	28.1%	20.7%	590	308

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 17 found (best R:R 1.25, avg 7.16)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 16	$2.22	$2.78	$2.22	75%	1.25	$162.22
$190.00	$195.00	Nov 20	$0.10	$4.90	$0.10	7%	49.00	$190.10
$175.00	$180.00	Nov 20	$0.60	$4.40	$0.60	21%	7.33	$175.60
$180.00	$185.00	Nov 20	$0.45	$4.55	$0.45	14%	10.11	$180.45
$160.00	$165.00	Nov 20	$2.70	$2.30	$2.70	60%	0.85	$162.70

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	54%	1.38	$162.90
$150.00	$145.00	Nov 20	$0.55	$4.45	$0.55	17%	8.09	$149.45
$145.00	$140.00	Nov 20	$0.33	$4.67	$0.33	11%	14.15	$144.67
$155.00	$150.00	Nov 20	$1.00	$4.00	$1.00	27%	4.00	$154.00
$165.00	$160.00	Oct 16	$2.32	$2.68	$2.32	69%	1.16	$162.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.21, avg 0.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$0.88	$0.88	$4.12	84%	0.21	$175.88
$165.00	$170.00	Oct 16	$0.86	$0.86	$4.14	68%	0.21	$165.86
$165.00	$170.00	Nov 20	$2.00	$2.00	$3.00	54%	0.67	$167.00
$170.00	$175.00	Nov 20	$1.25	$1.25	$3.75	68%	0.33	$171.25
$180.00	$185.00	Nov 20	$0.45	$0.45	$4.55	86%	0.10	$180.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Nov 20	$1.75	$1.75	$3.25	60%	0.54	$158.25
$160.00	$155.00	Oct 16	$0.55	$0.55	$4.45	75%	0.12	$159.45
$155.00	$150.00	Nov 20	$1.00	$1.00	$4.00	73%	0.25	$154.00
$145.00	$140.00	Nov 20	$0.33	$0.33	$4.67	89%	0.07	$144.67
$150.00	$145.00	Nov 20	$0.55	$0.55	$4.45	83%	0.12	$149.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.51, cheapest $3.25)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$3.77	33.9%	28.1%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$3.25	33.9%	28.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.47% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$160.00	Oct 16	$3.30	$0.73	$4.03	$155.97	$164.03	2.47%
$165.00	Oct 16	$1.08	$3.05	$4.13	$160.87	$169.13	2.54%
$170.00	Oct 16	$0.22	$7.25	$7.47	$162.53	$177.47	4.59%
$155.00	Oct 16	$8.05	$0.18	$8.23	$146.77	$163.23	5.05%
$165.00	Nov 20	$4.85	$6.30	$11.15	$153.85	$176.15	6.85%
$160.00	Nov 20	$7.55	$4.20	$11.75	$148.25	$171.75	7.21%
$170.00	Nov 20	$2.85	$9.55	$12.40	$157.60	$182.40	7.61%
$150.00	Oct 16	$12.95	$0.08	$13.03	$136.97	$163.03	8.00%
$175.00	Oct 16	$0.93	$12.30	$13.23	$161.77	$188.23	8.12%
$155.00	Nov 20	$10.95	$2.45	$13.40	$141.60	$168.40	8.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.25% of stock, avg 2.11%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$155.00	Oct 16	$0.22	$0.18	$0.40	$154.60	$170.40
$170.00	$160.00	Oct 16	$0.22	$0.73	$0.95	$159.05	$170.95
$175.00	$155.00	Oct 16	$0.93	$0.18	$1.11	$153.89	$176.11
$170.00	$140.00	Oct 16	$0.22	$1.05	$1.27	$138.73	$171.27
$185.00	$145.00	Nov 20	$0.55	$0.90	$1.45	$143.55	$186.45
$185.00	$135.00	Nov 20	$0.55	$0.98	$1.53	$133.47	$186.53
$165.00	$155.00	Oct 16	$1.08	$0.18	$1.26	$153.74	$166.26
$175.00	$160.00	Oct 16	$0.93	$0.73	$1.66	$158.34	$176.66
$165.00	$160.00	Oct 16	$1.08	$0.73	$1.81	$158.19	$166.81
$180.00	$145.00	Nov 20	$1.00	$0.90	$1.90	$143.10	$181.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 0.18, avg credit $1.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	180/185	Nov 20	$0.78	$4.22	75%	0.18	$144.22	$180.78
140/145	190/195	Nov 20	$0.43	$4.57	82%	0.09	$144.57	$190.43
145/150	180/185	Nov 20	$1.00	$4.00	69%	0.25	$149.00	$181.00
145/150	190/195	Nov 20	$0.65	$4.35	75%	0.15	$149.35	$190.65
150/155	180/185	Nov 20	$1.45	$3.55	59%	0.41	$153.55	$181.45
140/145	170/175	Nov 20	$1.58	$3.42	56%	0.46	$143.42	$171.58
155/160	175/180	Oct 16	$1.43	$3.57	59%	0.40	$158.57	$176.43
150/155	190/195	Nov 20	$1.10	$3.90	66%	0.28	$153.90	$191.10
140/145	175/180	Nov 20	$0.93	$4.07	68%	0.23	$144.07	$175.93
145/150	170/175	Nov 20	$1.80	$3.20	50%	0.56	$148.20	$171.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 2.68, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$1.36	$3.64	65%	2.68
$150.00	$155.00	$160.00	Oct 16	$0.15	$4.85	22%	32.33
$175.00	$180.00	$185.00	Nov 20	$0.15	$4.85	13%	32.33
$160.00	$165.00	$170.00	Nov 20	$0.70	$4.30	28%	6.14
$155.00	$160.00	$165.00	Nov 20	$0.70	$4.30	27%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$1.88	$3.12	67%	1.66
$155.00	$160.00	$165.00	Nov 20	$0.35	$4.65	27%	13.29
$155.00	$160.00	$165.00	Oct 16	$1.77	$3.23	63%	1.82
$150.00	$155.00	$160.00	Oct 16	$0.45	$4.55	22%	10.11
$140.00	$145.00	$150.00	Nov 20	$0.22	$4.78	10%	21.73

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 $-2.65, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Nov 20	-$2.65	$7.35
$150.00	$155.00	1:2	Oct 16	-$3.15	$1.85
$165.00	$170.00	1:2	Nov 20	-$0.85	$4.15
$170.00	$175.00	1:2	Nov 20	-$0.35	$4.65
$160.00	$165.00	1:2	Nov 20	-$2.15	$2.85

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$2.20	$2.80
$160.00	$155.00	1:2	Nov 20	-$0.70	$4.30
$155.00	$150.00	1:2	Nov 20	-$0.45	$4.55
$150.00	$145.00	1:2	Nov 20	-$0.35	$4.65
$165.00	$160.00	1:2	Nov 20	-$2.10	$2.90

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 7 found (best yield 2.64%, avg 0.89%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$4.30	0.46	1.3%	2.64%	3.95%	140	33
$170.00	Nov 20	$2.50	0.32	4.4%	1.54%	5.92%	64	94
$175.00	Nov 20	$1.35	0.21	7.5%	0.83%	8.28%	60	725
$180.00	Nov 20	$0.75	0.14	10.5%	0.46%	10.98%	70	297
$185.00	Nov 20	$0.40	0.08	13.6%	0.25%	13.84%	140	551
$165.00	Oct 16	$0.75	0.32	1.3%	0.46%	1.77%	890	375
$170.00	Oct 16	$0.10	0.10	4.4%	0.06%	4.45%	308	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 2,236

Total Puts 3,223

Put/Call Ratio 1.44

Net Difference -987

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 11,440

Total Puts 9,308

Average Put/Call Ratio 1.33

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