STT - Options Database

STT

STATE STR CORP

$164.54 -5.49%

(10/14 14:07) ◀

Wednesday, October 14, 2026 (3:00pm)

▶

◀ 10/14 15:00

Option Volume

Detail

ℹ

Current (10/14 3:00pm) 6,328

Calls: 2,414 (38%)

Puts: 3,914 (62%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +393.66% (Calls)

Puts: +231.98% (Puts)

Prior 7-Day Total 24,174

Calls: 13,523 (56%)

Puts: 10,651 (44%)

Prior 7-Day Average 3,453

Calls: 1,931 (56%)

Puts: 1,521 (44%)

Current vs Prior 7-Day Avg +83.24%

Calls: +24.96%

Puts: +157.23%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 3:00pm) $1.34M

Calls: $530.6K (39%)

Puts: $813.2K (61%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: +42.57%

Puts: +203.88%

Prior 7-Day Total $8.25M

Calls: $5.56M (67%)

Puts: $2.69M (33%)

Prior 7-Day Average $1.18M

Calls: $794.1K (67%)

Puts: $384.1K (33%)

Current vs Prior 7-Day Avg +14.05%

Calls: -33.18%

Puts: +111.68%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/14 3:00pm) 1.62

Prior 1.00

Current vs Prior +62.14%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg +52.61%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 3:00pm) 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 3.76% | 8.66%3.76% | 8.66%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -40.20% | -10.81%-40.21% | -10.81%

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

Current vs 7-Day Avg -30.35% | -6.20%-33.55% | -12.29%

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

Current vs 7-Day Eod -40.20% | -10.81%-37.13% | -6.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.56% | 7.63%

Calls: 69.44% | 8.00%

Puts: 33.68% | 7.27%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +614.13% | -44.51%

Prior 7-Day Avg 39.01% | 16.50%

Calls: 34.96% | 17.69%

Puts: 43.08% | 15.31%

Current vs 7-Day Avg +32.16% | -53.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 61% put dollar volume ($813.2K). Volume explosion - 83% above 7-day average (6,328 vs avg 3,453). Extreme bearish P/C ratio of 1.62 - heavy put buying. P/C ratio rising 62% - 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
15:00	BEARISH	BEARISH	BEARISH
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 8 of results (avg 7.6%, best 6.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Nov 20	12.00	12.80	$12.40	6.5%	2	0.77	13
$135.00	Nov 20	28.70	31.00	$29.85	7.7%	1	0.92	8
$160.00	Nov 20	8.40	9.10	$8.75	8.0%	3	0.65	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Nov 20	8.10	8.60	$8.35	6.0%	4	0.62	72
$165.00	Nov 20	5.30	5.70	$5.50	7.3%	315	0.49	52
$195.00	Oct 16	29.90	32.30	$31.10	7.7%	--	0.99	166
$195.00	Nov 20	28.80	31.30	$30.05	8.3%	--	0.92	639
$190.00	Oct 16	24.80	27.30	$26.05	9.6%	--	0.99	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 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	17.80	20.40	$19.10	13.6%	2	1.00	--
$150.00	Oct 16	12.80	15.30	$14.05	17.8%	3	1.00	--
$155.00	Oct 16	7.80	10.30	$9.05	27.6%	2	1.00	--
$135.00	Nov 20	28.70	31.00	$29.85	7.7%	1	0.92	8
$145.00	Nov 20	19.20	21.50	$20.35	11.3%	1	0.91	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$195.00	Oct 16	29.90	32.30	$31.10	7.7%	--	0.99	166
$190.00	Oct 16	24.80	27.30	$26.05	9.6%	--	0.99	253
$185.00	Oct 16	19.80	22.30	$21.05	11.9%	--	0.99	239
$180.00	Oct 16	15.00	17.30	$16.15	14.2%	30	0.96	334
$195.00	Nov 20	28.80	31.30	$30.05	8.3%	--	0.92	639

Most actively traded options today. High liquidity = easy entry/exit. 40 active (total vol 5.6K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	1.05	1.75	$1.40	50.0%	914	0.45	375
$170.00	Oct 16	0.15	0.45	$0.30	100.0%	322	0.13	36
$175.00	Oct 16	0.10	0.65	$0.38	144.7%	155	0.10	330
$185.00	Nov 20	0.50	0.65	$0.57	26.3%	142	0.10	551
$165.00	Nov 20	5.60	6.30	$5.95	11.8%	140	0.51	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.25	0.45	$0.35	57.1%	1.8K	0.15	591
$155.00	Oct 16	0.00	0.20	$0.10	200.0%	634	0.04	516
$165.00	Nov 20	5.30	5.70	$5.50	7.3%	315	0.49	52
$165.00	Oct 16	1.60	2.25	$1.93	33.7%	282	0.55	256
$160.00	Nov 20	3.20	4.10	$3.65	24.7%	129	0.35	280

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 22.5%, max 28.0%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$165.00	Oct 16	Nov 20	30.6%	25.6%	19.7%	1.1K	408

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$160.00	Oct 16	Nov 20	35.8%	28.0%	28.0%	1.9K	871
$165.00	Oct 16	Nov 20	30.6%	25.6%	19.7%	597	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 0.75, avg 9.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$165.00	Oct 16	$2.85	$2.15	$2.85	88%	0.75	$162.85
$190.00	$195.00	Nov 20	$0.15	$4.85	$0.15	9%	32.33	$190.15
$160.00	$165.00	Nov 20	$2.80	$2.20	$2.80	65%	0.79	$162.80
$180.00	$185.00	Nov 20	$0.51	$4.49	$0.51	16%	8.80	$180.51
$175.00	$180.00	Nov 20	$0.90	$4.10	$0.90	26%	4.56	$175.90

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	49%	1.70	$163.15
$145.00	$140.00	Nov 20	$0.29	$4.71	$0.29	10%	16.24	$144.71
$150.00	$145.00	Nov 20	$0.50	$4.50	$0.50	15%	9.00	$149.50
$160.00	$155.00	Oct 16	$0.25	$4.75	$0.25	15%	19.00	$159.75
$170.00	$165.00	Nov 20	$2.85	$2.15	$2.85	62%	0.75	$167.15

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 13 found (best R:R 0.52, avg 0.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$175.00	Nov 20	$1.72	$1.72	$3.28	62%	0.52	$171.72
$165.00	$170.00	Oct 16	$1.10	$1.10	$3.90	55%	0.28	$166.10
$180.00	$185.00	Oct 16	$0.10	$0.10	$4.90	96%	0.02	$180.10
$175.00	$180.00	Oct 16	$0.25	$0.25	$4.75	90%	0.05	$175.25
$165.00	$170.00	Nov 20	$2.25	$2.25	$2.75	49%	0.82	$167.25

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$155.00	$150.00	Nov 20	$0.98	$0.98	$4.02	76%	0.24	$154.02
$160.00	$155.00	Nov 20	$1.40	$1.40	$3.60	65%	0.39	$158.60
$160.00	$155.00	Oct 16	$0.25	$0.25	$4.75	85%	0.05	$159.75
$150.00	$145.00	Nov 20	$0.50	$0.50	$4.50	85%	0.11	$149.50
$145.00	$140.00	Nov 20	$0.29	$0.29	$4.71	90%	0.06	$144.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $4.06, cheapest $3.57)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$4.55	30.6%	25.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$165.00	Oct 16	Nov 20	$3.57	30.6%	25.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 13 found (cheapest 2.02% of stock, avg 6.91%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 16	$1.40	$1.93	$3.33	$161.67	$168.33	2.02%
$160.00	Oct 16	$4.25	$0.35	$4.60	$155.40	$164.60	2.80%
$170.00	Oct 16	$0.30	$6.10	$6.40	$163.60	$176.40	3.89%
$155.00	Oct 16	$9.05	$0.10	$9.15	$145.85	$164.15	5.56%
$175.00	Oct 16	$0.38	$11.00	$11.38	$163.62	$186.38	6.92%
$165.00	Nov 20	$5.95	$5.50	$11.45	$153.55	$176.45	6.96%
$170.00	Nov 20	$3.70	$8.35	$12.05	$157.95	$182.05	7.32%
$160.00	Nov 20	$8.75	$3.65	$12.40	$147.60	$172.40	7.54%
$175.00	Nov 20	$1.98	$12.15	$14.13	$160.87	$189.13	8.59%
$150.00	Oct 16	$14.05	$0.10	$14.15	$135.85	$164.15	8.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 31 found (cheapest 0.40% of stock, avg 2.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$170.00	$160.00	Oct 16	$0.30	$0.35	$0.65	$159.35	$170.65
$175.00	$160.00	Oct 16	$0.38	$0.35	$0.73	$159.27	$175.73
$185.00	$145.00	Nov 20	$0.57	$0.77	$1.34	$143.66	$186.34
$170.00	$140.00	Oct 16	$0.30	$1.05	$1.35	$138.65	$171.35
$175.00	$140.00	Oct 16	$0.38	$1.05	$1.43	$138.57	$176.43
$190.00	$145.00	Nov 20	$0.68	$0.77	$1.45	$143.55	$191.45
$185.00	$150.00	Nov 20	$0.57	$1.27	$1.84	$148.16	$186.84
$180.00	$145.00	Nov 20	$1.08	$0.77	$1.85	$143.15	$181.85
$190.00	$150.00	Nov 20	$0.68	$1.27	$1.95	$148.05	$191.95
$180.00	$150.00	Nov 20	$1.08	$1.27	$2.35	$147.65	$182.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.19, avg credit $0.99)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
140/145	180/185	Nov 20	$0.80	$4.20	75%	0.19	$144.20	$180.80
150/155	180/185	Nov 20	$1.49	$3.51	61%	0.42	$153.51	$181.49
140/145	190/195	Nov 20	$0.44	$4.56	82%	0.10	$144.56	$190.44
150/155	190/195	Nov 20	$1.13	$3.87	68%	0.29	$153.87	$191.13
145/150	180/185	Nov 20	$1.01	$3.99	69%	0.25	$148.99	$181.01
145/150	190/195	Nov 20	$0.65	$4.35	76%	0.15	$149.35	$190.65
140/145	175/180	Nov 20	$1.19	$3.81	65%	0.31	$143.81	$176.19
150/155	175/180	Nov 20	$1.88	$3.12	51%	0.60	$153.12	$176.88
155/160	180/185	Oct 16	$0.35	$4.65	81%	0.08	$159.65	$180.35
145/150	175/180	Nov 20	$1.40	$3.60	59%	0.39	$148.60	$176.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 1.86, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$1.75	$3.25	75%	1.86
$160.00	$165.00	$170.00	Nov 20	$0.55	$4.45	27%	8.09
$165.00	$170.00	$175.00	Nov 20	$0.53	$4.47	26%	8.43
$150.00	$155.00	$160.00	Oct 16	$0.20	$4.80	12%	24.00
$175.00	$180.00	$185.00	Oct 16	$0.15	$4.85	9%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Nov 20	$0.05	$4.95	16%	99.00
$155.00	$160.00	$165.00	Oct 16	$1.33	$3.67	51%	2.76
$165.00	$170.00	$175.00	Oct 16	$0.73	$4.27	34%	5.85
$155.00	$160.00	$165.00	Nov 20	$0.45	$4.55	25%	10.11
$150.00	$155.00	$160.00	Nov 20	$0.42	$4.58	20%	10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-4.45, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Nov 20	-$4.45	$5.55
$170.00	$175.00	1:2	Nov 20	-$0.26	$4.74
$150.00	$155.00	1:2	Oct 16	-$4.05	$0.95
$165.00	$170.00	1:2	Nov 20	-$1.45	$3.55
$175.00	$180.00	1:2	Nov 20	-$0.18	$4.82

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$1.20	$3.80
$155.00	$150.00	1:2	Nov 20	-$0.29	$4.71
$160.00	$155.00	1:2	Nov 20	-$0.85	$4.15
$150.00	$145.00	1:2	Nov 20	-$0.27	$4.73
$165.00	$160.00	1:2	Nov 20	-$1.80	$3.20

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.40%, avg 0.93%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$165.00	Nov 20	$5.60	0.51	0.3%	3.40%	3.68%	140	33
$170.00	Nov 20	$3.40	0.38	3.3%	2.07%	5.38%	68	94
$175.00	Nov 20	$1.75	0.26	6.4%	1.06%	7.42%	60	725
$180.00	Nov 20	$0.90	0.16	9.4%	0.55%	9.94%	70	297
$190.00	Nov 20	$0.30	0.09	15.5%	0.18%	15.66%	9	750
$185.00	Nov 20	$0.50	0.10	12.4%	0.30%	12.74%	142	551
$165.00	Oct 16	$1.05	0.45	0.3%	0.64%	0.92%	914	375
$175.00	Oct 16	$0.10	0.10	6.4%	0.06%	6.42%	155	330
$170.00	Oct 16	$0.15	0.13	3.3%	0.09%	3.41%	322	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 2,414

Total Puts 3,914

Put/Call Ratio 1.62

Net Difference -1,500

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 13,523

Total Puts 10,651

Average Put/Call Ratio 1.06

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