STT - Options Database

STT

STATE STR CORP

$162.94 -6.41%

(10/14 14:00) ◀

Wednesday, October 14, 2026 (2:05pm)

▶ (10/14 15:00)

◀ 10/14 14:07 ▶

Option Volume

Detail

ℹ

Current (10/14 2:05pm) 5,682

Calls: 2,325 (41%)

Puts: 3,357 (59%)

Prior (10/13) 2,408

Calls: 940 (39%)

Puts: 1,468 (61%)

Current vs Prior +135.96%

Calls: +147.34% (Calls)

Puts: +128.68% (Puts)

Prior 7-Day Total 23,951

Calls: 13,434 (56%)

Puts: 10,517 (44%)

Prior 7-Day Average 3,421

Calls: 1,919 (56%)

Puts: 1,502 (44%)

Current vs Prior 7-Day Avg +66.06%

Calls: +21.15%

Puts: +123.44%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 2:05pm) $1.34M

Calls: $435.8K (33%)

Puts: $904.1K (67%)

Prior (10/13) $434.2K

Calls: $226.3K (52%)

Puts: $207.9K (48%)

Current vs Prior +208.59%

Calls: +92.54%

Puts: +334.93%

Prior 7-Day Total $8.12M

Calls: $5.53M (68%)

Puts: $2.60M (32%)

Prior 7-Day Average $1.16M

Calls: $789.8K (68%)

Puts: $370.8K (32%)

Current vs Prior 7-Day Avg +15.45%

Calls: -44.82%

Puts: +143.81%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 2:05pm) 1.44

Prior (10/13) 1.56

Current vs Prior -7.55%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +35.95%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 2:05pm) 36,306

Calls: 18,896 (52%)

Puts: 17,410 (48%)

Prior (10/13) 32,365

Calls: 17,063 (53%)

Puts: 15,302 (47%)

Current vs Prior +12.18%

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 3.92% | 8.71%3.92% | 8.71%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -37.66% | -10.25%-37.66% | -10.25%

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

Current vs 7-Day Avg -27.39% | -5.61%-30.72% | -11.74%

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

Current vs 7-Day Eod -37.66% | -10.25%-34.45% | -5.47%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.00% | 8.39%

Calls: 72.22% | 8.92%

Puts: 37.77% | 7.87%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +661.77% | -38.98%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg +40.98% | -49.15%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($904.1K). Massive premium surge with dollar volume up 209% vs prior. Unusually high activity with volume up 136% vs prior - elevated interest. Bearish P/C ratio of 1.44 indicates protective 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 BEARISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

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
14:05	BEARISH	BEARISH	BEARISH
14:00	BEARISH	BEARISH	BEARISH
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 8.5%, best 7.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	27.70	30.20	$28.95	8.6%	1	0.92	8
$160.00	Nov 20	7.50	8.20	$7.85	8.9%	3	0.60	28

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	30.90	33.20	$32.05	7.2%	--	1.00	166
$165.00	Nov 20	6.10	6.60	$6.35	7.9%	315	0.53	52
$190.00	Oct 16	25.90	28.20	$27.05	8.5%	--	1.00	253
$195.00	Nov 20	30.20	33.30	$31.75	9.8%	--	0.92	639

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	11.80	14.30	$13.05	19.2%	3	0.97	--
$155.00	Oct 16	6.90	9.40	$8.15	30.7%	2	0.94	--
$135.00	Nov 20	27.70	30.20	$28.95	8.6%	1	0.92	8
$145.00	Nov 20	18.30	20.60	$19.45	11.8%	1	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	15.80	18.20	$17.00	14.1%	10	1.00	334
$185.00	Oct 16	20.80	23.20	$22.00	10.9%	--	1.00	239
$190.00	Oct 16	25.90	28.20	$27.05	8.5%	--	1.00	253
$195.00	Oct 16	30.90	33.20	$32.05	7.2%	--	1.00	166
$175.00	Oct 16	10.70	13.30	$12.00	21.7%	92	0.93	215

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 5.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	0.60	1.20	$0.90	66.7%	900	0.33	375
$170.00	Oct 16	0.10	0.60	$0.35	142.9%	320	0.12	36
$185.00	Nov 20	0.40	0.65	$0.53	47.2%	142	0.08	551
$165.00	Nov 20	4.80	5.40	$5.10	11.8%	140	0.47	33
$175.00	Oct 16	0.00	0.55	$0.28	196.4%	139	0.08	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	0.00	0.30	$0.15	200.0%	417	0.06	516
$165.00	Nov 20	6.10	6.60	$6.35	7.9%	315	0.53	52
$165.00	Oct 16	2.25	3.30	$2.78	37.8%	280	0.68	256
$160.00	Nov 20	3.90	4.60	$4.25	16.5%	129	0.40	280

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 29.1%, max 40.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	38.5%	27.5%	40.1%	50	29
$165.00	Oct 16	Nov 20	34.1%	28.8%	18.2%	1.0K	408

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	38.5%	27.5%	40.1%	1.7K	871
$165.00	Oct 16	Nov 20	34.1%	28.8%	18.2%	595	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 8.09, avg 5.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Oct 16	$0.55	$4.45	$0.55	33%	8.09	$165.55
$160.00	$165.00	Oct 16	$2.70	$2.30	$2.70	75%	0.85	$162.70
$175.00	$180.00	Nov 20	$0.72	$4.28	$0.72	22%	5.94	$175.72
$180.00	$185.00	Nov 20	$0.45	$4.55	$0.45	14%	10.11	$180.45
$165.00	$170.00	Nov 20	$1.97	$3.03	$1.97	47%	1.54	$166.97

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	53%	1.38	$162.90
$165.00	$160.00	Oct 16	$2.05	$2.95	$2.05	68%	1.44	$162.95
$145.00	$140.00	Nov 20	$0.31	$4.69	$0.31	11%	15.13	$144.69
$170.00	$165.00	Nov 20	$3.00	$2.00	$3.00	66%	0.67	$167.00
$150.00	$145.00	Nov 20	$0.60	$4.40	$0.60	17%	7.33	$149.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 11 found (best R:R 0.40, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 20	$1.43	$1.43	$3.57	66%	0.40	$171.43
$175.00	$180.00	Oct 16	$0.23	$0.23	$4.77	92%	0.05	$175.23
$165.00	$170.00	Nov 20	$1.97	$1.97	$3.03	53%	0.65	$166.97
$180.00	$185.00	Nov 20	$0.45	$0.45	$4.55	86%	0.10	$180.45
$175.00	$180.00	Nov 20	$0.72	$0.72	$4.28	78%	0.17	$175.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Oct 16	$0.58	$0.58	$4.42	75%	0.13	$159.42
$160.00	$155.00	Nov 20	$1.70	$1.70	$3.30	60%	0.52	$158.30
$155.00	$150.00	Nov 20	$1.07	$1.07	$3.93	73%	0.27	$153.93
$150.00	$145.00	Nov 20	$0.60	$0.60	$4.40	83%	0.14	$149.40
$145.00	$140.00	Nov 20	$0.31	$0.31	$4.69	89%	0.07	$144.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.88, cheapest $3.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$4.20	34.1%	28.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$3.57	34.1%	28.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 11 found (cheapest 2.26% of stock, avg 6.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 16	$0.90	$2.78	$3.68	$161.32	$168.68	2.26%
$160.00	Oct 16	$3.60	$0.73	$4.33	$155.67	$164.33	2.66%
$170.00	Oct 16	$0.35	$7.20	$7.55	$162.45	$177.55	4.63%
$155.00	Oct 16	$8.15	$0.15	$8.30	$146.70	$163.30	5.09%
$165.00	Nov 20	$5.10	$6.35	$11.45	$153.55	$176.45	7.03%
$160.00	Nov 20	$7.85	$4.25	$12.10	$147.90	$172.10	7.43%
$175.00	Oct 16	$0.28	$12.00	$12.28	$162.72	$187.28	7.54%
$170.00	Nov 20	$3.13	$9.35	$12.48	$157.52	$182.48	7.66%
$150.00	Oct 16	$13.05	$0.10	$13.15	$136.85	$163.15	8.07%
$155.00	Nov 20	$11.40	$2.55	$13.95	$141.05	$168.95	8.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 34 found (cheapest 0.26% of stock, avg 2.13%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$175.00	$155.00	Oct 16	$0.28	$0.15	$0.43	$154.57	$175.43
$170.00	$155.00	Oct 16	$0.35	$0.15	$0.50	$154.50	$170.50
$175.00	$160.00	Oct 16	$0.28	$0.73	$1.01	$158.99	$176.01
$170.00	$160.00	Oct 16	$0.35	$0.73	$1.08	$158.92	$171.08
$175.00	$140.00	Oct 16	$0.28	$1.05	$1.33	$138.67	$176.33
$165.00	$155.00	Oct 16	$0.90	$0.15	$1.05	$153.95	$166.05
$170.00	$140.00	Oct 16	$0.35	$1.05	$1.40	$138.60	$171.40
$185.00	$145.00	Nov 20	$0.53	$0.88	$1.41	$143.59	$186.41
$185.00	$135.00	Nov 20	$0.53	$0.98	$1.51	$133.49	$186.51
$165.00	$160.00	Oct 16	$0.90	$0.73	$1.63	$158.37	$166.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.18, avg credit $1.43)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	180/185	Nov 20	$0.76	$4.24	75%	0.18	$144.24	$180.76
140/145	170/175	Nov 20	$1.74	$3.26	55%	0.53	$143.26	$171.74
145/150	180/185	Nov 20	$1.05	$3.95	69%	0.27	$148.95	$181.05
145/150	170/175	Nov 20	$2.03	$2.97	49%	0.68	$147.97	$172.03
150/155	180/185	Nov 20	$1.52	$3.48	59%	0.44	$153.48	$181.52
150/155	170/175	Nov 20	$2.50	$2.50	39%	1.00	$152.50	$172.50
140/145	175/180	Nov 20	$1.03	$3.97	67%	0.26	$143.97	$176.03
145/150	175/180	Nov 20	$1.32	$3.68	61%	0.36	$148.68	$176.32
150/155	175/180	Nov 20	$1.79	$3.21	51%	0.56	$153.21	$176.79
155/160	175/180	Oct 16	$0.81	$4.19	67%	0.19	$159.19	$175.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 2.40, cheapest $0.10)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$150.00	$155.00	$160.00	Oct 16	$0.35	$4.65	22%	13.29
$155.00	$160.00	$165.00	Oct 16	$1.85	$3.15	61%	1.70
$165.00	$170.00	$175.00	Oct 16	$0.48	$4.52	25%	9.42
$165.00	$170.00	$175.00	Nov 20	$0.54	$4.46	25%	8.26
$175.00	$180.00	$185.00	Nov 20	$0.27	$4.73	14%	17.52

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$155.00	$160.00	$165.00	Oct 16	$1.47	$3.53	61%	2.40
$155.00	$160.00	$165.00	Nov 20	$0.40	$4.60	26%	11.50
$165.00	$170.00	$175.00	Oct 16	$0.38	$4.62	25%	12.16
$170.00	$175.00	$180.00	Oct 16	$0.20	$4.80	11%	24.00
$150.00	$155.00	$160.00	Oct 16	$0.53	$4.47	22%	8.43

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 $-3.35, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Nov 20	-$3.35	$6.65
$150.00	$155.00	1:2	Oct 16	-$3.25	$1.75
$170.00	$175.00	1:2	Nov 20	-$0.27	$4.73
$165.00	$170.00	1:2	Nov 20	-$1.16	$3.84
$175.00	$180.00	1:2	Nov 20	-$0.26	$4.74

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$2.40	$2.60
$160.00	$155.00	1:2	Nov 20	-$0.85	$4.15
$155.00	$150.00	1:2	Nov 20	-$0.41	$4.59
$150.00	$145.00	1:2	Nov 20	-$0.28	$4.72
$165.00	$160.00	1:2	Nov 20	-$2.15	$2.85

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 8 found (best yield 2.95%, avg 0.86%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$4.80	0.47	1.3%	2.95%	4.21%	140	33
$170.00	Nov 20	$2.85	0.34	4.3%	1.75%	6.08%	66	94
$175.00	Nov 20	$1.55	0.22	7.4%	0.95%	8.35%	60	725
$180.00	Nov 20	$0.80	0.14	10.5%	0.49%	10.96%	70	297
$185.00	Nov 20	$0.40	0.08	13.5%	0.25%	13.78%	142	551
$190.00	Nov 20	$0.10	0.07	16.6%	0.06%	16.67%	9	750
$165.00	Oct 16	$0.60	0.33	1.3%	0.37%	1.63%	900	375
$170.00	Oct 16	$0.10	0.12	4.3%	0.06%	4.39%	320	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 2,325

Total Puts 3,357

Put/Call Ratio 1.44

Net Difference -1,032

Prior's Put/Call Breakdown

Total Calls 940

Total Puts 1,468

Put/Call Ratio 1.56

Net Difference -528

Prior 7-Day Put/Call Summary

Total Calls 13,434

Total Puts 10,517

Average Put/Call Ratio 1.06

Ratio Trend Falling

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