STT - Options Database

STT

STATE STR CORP

$166.98 -4.09%

$166.89 (-0.05%)🌙

as of 10/14 04:00 PM

(10/14 15:00) ◀

Wednesday, October 14, 2026 (4:00pm)

▶ (10/14 18:00)

◀ 10/14 16:00 ▶

Option Volume

Detail

ℹ

Current (10/14 4:00pm) 6,652

Calls: 2,615 (39%)

Puts: 4,037 (61%)

Prior --

Calls: 489 (29%)

Puts: 1,179 (71%)

Current vs Prior +0.00%

Calls: +434.76% (Calls)

Puts: +242.41% (Puts)

Prior 7-Day Total 24,904

Calls: 13,626 (55%)

Puts: 11,278 (45%)

Prior 7-Day Average 3,557

Calls: 1,946 (55%)

Puts: 1,611 (45%)

Current vs Prior 7-Day Avg +86.97%

Calls: +34.34%

Puts: +150.57%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/14 4:00pm) $1.55M

Calls: $812.5K (52%)

Puts: $739.9K (48%)

Prior --

Calls: $372.2K (58%)

Puts: $267.6K (42%)

Current vs Prior +0.00%

Calls: +118.33%

Puts: +176.50%

Prior 7-Day Total $8.30M

Calls: $5.65M (68%)

Puts: $2.66M (32%)

Prior 7-Day Average $1.19M

Calls: $806.6K (68%)

Puts: $379.6K (32%)

Current vs Prior 7-Day Avg +30.88%

Calls: +0.74%

Puts: +94.94%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14 4:00pm) 1.54

Prior 1.00

Current vs Prior +54.38%

Prior 7-Day Average 1.09

Current vs Prior 7-Day Avg +41.52%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/14 4:00pm) 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 4.28% | 8.05%4.28% | 8.05%

Prior 6.28% | 9.71%6.28% | 9.71%

Current vs Prior -31.83% | -17.05%-31.83% | -17.05%

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

Current vs 7-Day Avg -20.60% | -12.76%-24.24% | -18.42%

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

Current vs 7-Day Eod -31.83% | -17.05%-28.32% | -12.63%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.56% | 23.24%

Calls: 69.44% | 26.77%

Puts: 33.68% | 19.72%

Prior 7.22% | 13.75%

Calls: 8.26% | 20.41%

Puts: 6.19% | 7.09%

Current vs Prior +614.13% | +69.02%

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% | +40.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Volume explosion - 87% above 7-day average (6,652 vs avg 3,557). Extreme bearish P/C ratio of 1.54 - heavy put buying. P/C ratio rising 54% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
16:00	BULLISH	BEARISH	BEARISH
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 7 of results (avg 8.4%, best 6.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$135.00	Nov 20	30.70	33.40	$32.05	8.4%	1	0.92	8
$145.00	Nov 20	21.10	23.30	$22.20	9.9%	1	0.94	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	32.90	35.20	$34.05	6.8%	--	1.00	12
$195.00	Nov 20	27.40	29.50	$28.45	7.4%	--	0.90	639
$200.00	Nov 20	32.60	35.20	$33.90	7.7%	--	0.89	17
$195.00	Oct 16	27.70	30.20	$28.95	8.6%	--	1.00	166
$190.00	Nov 20	22.90	25.30	$24.10	10.0%	--	0.91	205

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. 24 found (avg delta 0.86, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$145.00	Oct 16	19.80	22.30	$21.05	11.9%	2	0.98	--
$150.00	Oct 16	14.70	17.40	$16.05	16.8%	3	0.98	--
$155.00	Oct 16	9.90	12.20	$11.05	20.8%	2	0.94	--
$145.00	Nov 20	21.10	23.30	$22.20	9.9%	1	0.94	4
$135.00	Nov 20	30.70	33.40	$32.05	8.4%	1	0.92	8

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	17.50	20.20	$18.85	14.3%	--	1.00	239
$190.00	Oct 16	22.50	25.20	$23.85	11.3%	--	1.00	253
$195.00	Oct 16	27.70	30.20	$28.95	8.6%	--	1.00	166
$200.00	Oct 16	32.90	35.20	$34.05	6.8%	--	1.00	12
$180.00	Oct 16	12.40	15.20	$13.80	20.3%	30	0.93	334

Most actively traded options today. High liquidity = easy entry/exit. 42 active (total vol 5.7K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$165.00	Oct 16	1.80	3.50	$2.65	64.2%	928	0.75	375
$170.00	Oct 16	0.15	0.80	$0.48	135.4%	333	0.23	36
$175.00	Oct 16	0.10	1.70	$0.90	177.8%	156	0.19	330
$185.00	Nov 20	0.25	0.95	$0.60	116.7%	142	0.10	551
$165.00	Nov 20	5.50	7.20	$6.35	26.8%	141	0.56	33

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$160.00	Oct 16	0.15	0.65	$0.40	125.0%	1.9K	0.12	591
$155.00	Oct 16	0.05	0.40	$0.23	152.2%	636	0.06	516
$165.00	Nov 20	3.50	5.20	$4.35	39.1%	315	0.44	52
$165.00	Oct 16	0.05	0.90	$0.48	177.1%	300	0.25	256
$175.00	Oct 16	8.00	10.30	$9.15	25.1%	134	0.81	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 57.2%, max 155.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	69.5%	27.2%	155.6%	219	1.1K
$165.00	Oct 16	Nov 20	25.8%	23.7%	8.8%	1.1K	408
$170.00	Oct 16	Nov 20	29.8%	27.8%	7.2%	405	130

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$175.00	Oct 16	Nov 20	69.5%	27.2%	155.6%	136	382
$165.00	Oct 16	Nov 20	25.8%	23.7%	8.8%	615	308
$170.00	Oct 16	Nov 20	29.8%	27.8%	7.2%	76	279

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 16 found (best R:R 2.70, avg 10.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$170.00	Nov 20	$2.05	$2.95	$2.05	56%	1.44	$167.05
$165.00	$170.00	Oct 16	$2.17	$2.83	$2.17	75%	1.30	$167.17
$160.00	$165.00	Nov 20	$3.20	$1.80	$3.20	70%	0.56	$163.20
$170.00	$175.00	Nov 20	$1.75	$3.25	$1.75	42%	1.86	$171.75
$175.00	$180.00	Nov 20	$1.17	$3.83	$1.17	29%	3.27	$176.17

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Nov 20	$1.35	$3.65	$1.35	44%	2.70	$163.65
$145.00	$140.00	Nov 20	$0.12	$4.88	$0.12	8%	40.67	$144.88
$160.00	$155.00	Oct 16	$0.17	$4.83	$0.17	12%	28.41	$159.83
$150.00	$145.00	Nov 20	$0.35	$4.65	$0.35	12%	13.29	$149.65
$155.00	$150.00	Oct 16	$0.15	$4.85	$0.15	6%	32.33	$154.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 12 found (best R:R 0.18, avg 0.19)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Nov 20	$0.78	$0.78	$4.22	82%	0.18	$180.78
$180.00	$185.00	Oct 16	$0.25	$0.25	$4.75	93%	0.05	$180.25
$175.00	$180.00	Oct 16	$0.62	$0.62	$4.38	81%	0.14	$175.62
$175.00	$180.00	Nov 20	$1.17	$1.17	$3.83	71%	0.31	$176.17
$170.00	$175.00	Nov 20	$1.75	$1.75	$3.25	58%	0.54	$171.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$160.00	$155.00	Nov 20	$1.32	$1.32	$3.68	69%	0.36	$158.68
$155.00	$150.00	Nov 20	$0.73	$0.73	$4.27	80%	0.17	$154.27
$155.00	$150.00	Oct 16	$0.15	$0.15	$4.85	94%	0.03	$154.85
$150.00	$145.00	Nov 20	$0.35	$0.35	$4.65	88%	0.08	$149.65
$160.00	$155.00	Oct 16	$0.17	$0.17	$4.83	88%	0.04	$159.83

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 12 found (cheapest 1.87% of stock, avg 6.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$165.00	Oct 16	$2.65	$0.48	$3.13	$161.87	$168.13	1.87%
$170.00	Oct 16	$0.48	$4.50	$4.98	$165.02	$174.98	2.98%
$160.00	Oct 16	$6.20	$0.40	$6.60	$153.40	$166.60	3.95%
$175.00	Oct 16	$0.90	$9.15	$10.05	$164.95	$185.05	6.02%
$165.00	Nov 20	$6.35	$4.35	$10.70	$154.30	$175.70	6.41%
$155.00	Oct 16	$11.05	$0.23	$11.28	$143.72	$166.28	6.76%
$170.00	Nov 20	$4.30	$7.10	$11.40	$158.60	$181.40	6.83%
$160.00	Nov 20	$9.55	$3.00	$12.55	$147.45	$172.55	7.52%
$175.00	Nov 20	$2.55	$10.65	$13.20	$161.80	$188.20	7.91%
$180.00	Oct 16	$0.28	$13.80	$14.08	$165.92	$194.08	8.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 37 found (cheapest 0.31% of stock, avg 1.90%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$180.00	$155.00	Oct 16	$0.28	$0.23	$0.51	$154.49	$180.51
$180.00	$160.00	Oct 16	$0.28	$0.40	$0.68	$159.32	$180.68
$170.00	$155.00	Oct 16	$0.48	$0.23	$0.71	$154.29	$170.71
$180.00	$165.00	Oct 16	$0.28	$0.48	$0.76	$164.24	$180.76
$170.00	$165.00	Oct 16	$0.48	$0.48	$0.96	$164.04	$170.96
$170.00	$160.00	Oct 16	$0.48	$0.40	$0.88	$159.12	$170.88
$175.00	$155.00	Oct 16	$0.90	$0.23	$1.13	$153.87	$176.13
$180.00	$140.00	Oct 16	$0.28	$1.08	$1.36	$138.64	$181.36
$175.00	$160.00	Oct 16	$0.90	$0.40	$1.30	$158.70	$176.30
$175.00	$165.00	Oct 16	$0.90	$0.48	$1.38	$163.62	$176.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 0.09, avg credit $1.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
150/155	180/185	Oct 16	$0.40	$4.60	86%	0.09	$154.60	$180.40
155/160	180/185	Nov 20	$2.10	$2.90	50%	0.72	$157.90	$182.10
145/150	180/185	Nov 20	$1.13	$3.87	69%	0.29	$148.87	$181.13
150/155	180/185	Nov 20	$1.51	$3.49	62%	0.43	$153.49	$181.51
140/145	180/185	Nov 20	$0.90	$4.10	74%	0.22	$144.10	$180.90
150/155	175/180	Oct 16	$0.77	$4.23	74%	0.18	$154.23	$175.77
155/160	175/180	Nov 20	$2.49	$2.51	40%	0.99	$157.51	$177.49
145/150	175/180	Nov 20	$1.52	$3.48	59%	0.44	$148.48	$176.52
150/155	175/180	Nov 20	$1.90	$3.10	51%	0.61	$153.10	$176.90
140/145	175/180	Nov 20	$1.29	$3.71	63%	0.35	$143.71	$176.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 6.94, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$1.38	$3.62	65%	2.62
$165.00	$170.00	$175.00	Nov 20	$0.30	$4.70	27%	15.67
$175.00	$180.00	$185.00	Nov 20	$0.39	$4.61	20%	11.82
$175.00	$180.00	$185.00	Oct 16	$0.37	$4.63	18%	12.51
$150.00	$155.00	$160.00	Oct 16	$0.15	$4.85	10%	32.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$165.00	$170.00	$175.00	Oct 16	$0.63	$4.37	56%	6.94
$180.00	$185.00	$190.00	Nov 20	$0.10	$4.90	9%	49.00
$175.00	$180.00	$185.00	Oct 16	$0.40	$4.60	19%	11.50
$175.00	$180.00	$185.00	Nov 20	$0.45	$4.55	19%	10.11
$170.00	$175.00	$180.00	Nov 20	$0.60	$4.40	23%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $-5.00, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$155.00	1:2	Nov 20	-$5.00	$5.00
$155.00	$160.00	1:2	Oct 16	-$1.35	$3.65
$170.00	$175.00	1:2	Nov 20	-$0.80	$4.20
$175.00	$180.00	1:2	Nov 20	-$0.21	$4.79
$165.00	$170.00	1:2	Nov 20	-$2.25	$2.75

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$170.00	$165.00	1:2	Nov 20	-$1.60	$3.40
$160.00	$155.00	1:2	Nov 20	-$0.36	$4.64
$155.00	$150.00	1:2	Nov 20	-$0.22	$4.78
$165.00	$160.00	1:2	Oct 16	-$0.32	$4.68
$160.00	$155.00	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. 7 found (best yield 2.40%, avg 0.63%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$170.00	Nov 20	$4.00	0.42	1.8%	2.40%	4.20%	72	94
$175.00	Nov 20	$2.10	0.29	4.8%	1.26%	6.06%	63	725
$180.00	Nov 20	$0.45	0.18	7.8%	0.27%	8.07%	71	297
$190.00	Nov 20	$0.30	0.09	13.8%	0.18%	13.97%	9	750
$185.00	Nov 20	$0.25	0.10	10.8%	0.15%	10.94%	142	551
$175.00	Oct 16	$0.10	0.19	4.8%	0.06%	4.86%	156	330
$170.00	Oct 16	$0.15	0.23	1.8%	0.09%	1.90%	333	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 2,615

Total Puts 4,037

Put/Call Ratio 1.54

Net Difference -1,422

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 13,626

Total Puts 11,278

Average Put/Call Ratio 1.09

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