Tour v531
SSD
SIMPSON MFG INC
$181.99 -1.29%
(10/26 14:14) ◀
|
Monday, October 26, 2026 (6:02pm)
January 2026
|
▶ (10/27 18:54)
◀ 10/26 18:02 ▶

Option Volume

Detail
ℹ
Current (10/26) 49
Calls: 8 (16%)
Puts: 41 (84%)
Prior (10/23) 12
Calls: 2 (17%)
Puts: 10 (83%)
Current vs Prior +308.33%
Calls: +300.00% (Calls)
Puts: +310.00% (Puts)
Prior 7-Day Total 144
Calls: 106 (74%)
Puts: 38 (26%)
Prior 7-Day Average 20
Calls: 15 (74%)
Puts: 5 (26%)
Current vs Prior 7-Day Avg +138.19%
Calls: -47.17%
Puts: +655.26%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/26) $13.8K
Calls: $1.9K (14%)
Puts: $11.9K (86%)
Prior (10/23) $6.0K
Calls: $365 (6%)
Puts: $5.7K (94%)
Current vs Prior +129.51%
Calls: +424.11%
Puts: +110.48%
Prior 7-Day Total $131.6K
Calls: $107.9K (82%)
Puts: $23.7K (18%)
Prior 7-Day Average $18.8K
Calls: $15.4K (82%)
Puts: $3.4K (18%)
Current vs Prior 7-Day Avg -26.57%
Calls: -87.59%
Puts: +251.36%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 5.12
Prior (10/23) 5.00
Current vs Prior +2.50%
Prior 7-Day Average 1.98
Current vs Prior 7-Day Avg +158.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/26) 780
Calls: 562 (72%)
Puts: 218 (28%)
Prior (10/23) 768
Calls: 560 (73%)
Puts: 208 (27%)
Current vs Prior +1.56%
Prior 7-Day Total 893
Calls: 668 (75%)
Puts: 225 (25%)
Prior 7-Day Average 127
Calls: 133 (70%)
Puts: 56 (30%)
Current vs Prior 7-Day Avg +511.42%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 9.37% | 11.07%
Prior 9.65% | 11.55%
Current vs Prior -2.97% | -4.17%
Prior 7-Day Avg 9.00% | 11.26%
Current vs 7-Day Avg +4.14% | -1.69%
Prior 7-Day Eod 9.66% | 11.55%
Current vs 7-Day Eod -2.97% | -4.17%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.47% | 25.12%
Calls: 22.73% | 23.21%
Puts: 28.21% | 27.03%
Prior 24.29% | 28.13%
Calls: 25.32% | 31.16%
Puts: 23.26% | 25.11%
Current vs Prior +4.86% | -10.70%
Prior 7-Day Avg 21.99% | 23.17%
Calls: 19.36% | 20.16%
Puts: 24.62% | 26.16%
Current vs 7-Day Avg +15.81% | +8.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($11.9K) vs calls ($1.9K). Massive premium surge with dollar volume up 130% vs prior. Unusually high activity with volume up 308% vs prior - elevated interest. Volume explosion - 145% above 7-day average (49 vs avg 20).

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BULLISH
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg 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
💧 Low Volume

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

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. 3 found (avg delta 0.59, highest 0.65)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 206.8010.10$8.4539.1%--0.5613
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 209.4013.40$11.4035.1%--0.6515
$185.00Nov 206.7010.50$8.6044.2%10.54--

Most actively traded options today. High liquidity = easy entry/exit. 7 active (total vol 42, top 23)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$190.00Nov 202.605.50$4.0571.6%20.353
$210.00Nov 200.003.00$1.50200.0%20.14--
$200.00Nov 200.053.60$1.83194.0%10.1957
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 200.054.20$2.13194.8%230.181
$140.00Nov 200.003.50$1.75200.0%100.093
$180.00Nov 205.007.30$6.1537.4%30.44--
$185.00Nov 206.7010.50$8.6044.2%10.54--

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

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 7 found (best R:R 64.79, avg 14.77)

BULL CALL (3)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$0.33$9.67$0.3319%29.30$200.33
$190.00$200.00Nov 20$2.22$7.78$2.2235%3.50$192.22
$180.00$190.00Nov 20$4.40$5.60$4.4056%1.27$184.40
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$140.00Nov 20$0.38$24.62$0.3818%64.79$164.62
$190.00$185.00Nov 20$2.80$2.20$2.8065%0.79$187.20
$185.00$180.00Nov 20$2.45$2.55$2.4554%1.04$182.55
$180.00$165.00Nov 20$4.02$10.98$4.0244%2.73$175.98

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.37, avg 0.18)

BEAR CALL (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$190.00$200.00Nov 20$2.22$2.22$7.7865%0.29$192.22
$200.00$210.00Nov 20$0.33$0.33$9.6781%0.03$200.33
BULL PUT (2)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$165.00Nov 20$4.02$4.02$10.9856%0.37$175.98
$165.00$140.00Nov 20$0.38$0.38$24.6282%0.02$164.62

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. 2 found (cheapest 8.02% of stock, avg 8.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$180.00Nov 20$8.45$6.15$14.60$165.40$194.608.02%
$190.00Nov 20$4.05$11.40$15.45$174.55$205.458.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 9 found (cheapest 1.79% of stock, avg 3.19%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$140.00Nov 20$1.50$1.75$3.25$136.75$213.25
$210.00$165.00Nov 20$1.50$2.13$3.63$161.37$213.63
$200.00$140.00Nov 20$1.83$1.75$3.58$136.42$203.58
$200.00$165.00Nov 20$1.83$2.13$3.96$161.04$203.96
$190.00$165.00Nov 20$4.05$2.13$6.18$158.82$196.18
$190.00$140.00Nov 20$4.05$1.75$5.80$134.20$195.80
$200.00$180.00Nov 20$1.83$6.15$7.98$172.02$207.98
$210.00$180.00Nov 20$1.50$6.15$7.65$172.35$217.65
$190.00$180.00Nov 20$4.05$6.15$10.20$169.80$200.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 0.03, avg credit $1.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/165200/210Nov 20$0.71$24.2963%0.03$164.29$200.71
140/165190/200Nov 20$2.60$22.4047%0.12$162.40$192.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.29, cheapest $0.35)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Nov 20$2.18$7.8237%3.59
$190.00$200.00$210.00Nov 20$1.89$8.1121%4.29
PUTS (1)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$0.35$4.6521%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.37, 3 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$1.17$8.83
$180.00$190.001:2Nov 20$0.35$9.65
$190.00$200.001:2Nov 20$0.39$9.61
PUTS (3)
Buy KSell KRatioExpiryNetMax Gain
$165.00$140.001:2Nov 20-$1.37$23.63
$185.00$180.001:2Nov 20-$3.70$1.30
$180.00$165.001:2Nov 20$1.89$13.11

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 1.43%, avg 1.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$190.00Nov 20$2.600.354.4%1.43%5.83%23

Historical option prices for this thinly-traded ticker. Live quotes are wide and stale — use where each contract actually traded plus its 30-day range to place a limit order. 85 contracts (avg 18 vol/day, 60 traded recently)

SSD averages only 18 option contracts/day, so quotes are thin and bid/ask spreads run wide. Use the last actually-traded price below to set a limit order rather than chasing the displayed ask. Most tradeable call: the $150.00 06-17 call last traded $44.40 on 10/22 (now $38.60/$43.40) — try a limit near $41.00. Also watch the $155.00 12-18 call last traded $24.10 on 10/19 (now $26.50/$31.30) — try a limit near $26.50; the $180.00 11-20 call last traded $11.15 on 10/22 (now $6.80/$10.10) — try a limit near $8.45. Most tradeable put: the $230.00 06-17 put last traded $55.20 on 10/02 (now $46.50/$51.40) — try a limit near $48.95.
CALLS (40)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Nov 20$6.80$10.10$8.45$11.15 10/22$3.78–$11.55$8.4513
$185.00Dec 18$5.40$9.50$7.45$5.87 09/11$3.55–$11.05$5.8730
$185.00Mar 19$11.00$15.80$13.40--$8.80–$16.90$11.0026
$175.00Dec 18$12.00$15.40$13.70--$7.55–$17.10$12.002
$190.00Nov 20$2.60$5.50$4.05$2.75 10/22$1.45–$6.70$2.753
$190.00Dec 18$3.10$7.90$5.50--$2.23–$8.25$3.101
$190.00Mar 19$9.00$13.80$11.40--$7.25–$14.60$9.001
$170.00Nov 20$13.60$16.70$15.15$9.30 10/13$8.00–$19.30$13.60--
$195.00Nov 20$0.85$4.70$2.78$3.80 10/22$1.55–$4.03$2.788
$195.00Dec 18$1.55$6.40$3.98$2.60 10/05$2.10–$5.80$2.6012
$195.00Mar 19$7.10$11.90$9.50--$5.80–$11.80$7.101
$200.00Nov 20$0.05$3.60$1.83$2.00 10/22$1.27–$3.28$1.8357
$200.00Dec 18$1.65$4.90$3.28$1.80 10/01$1.05–$4.18$1.8040
$200.00Mar 19$5.00$9.80$7.40$8.15 09/02$4.40–$10.05$7.4046
$155.00Dec 18$26.50$31.30$28.90$24.10 10/19$19.65–$33.60$26.502
$210.00Dec 18$0.00$4.90$2.45$1.20 09/25$1.27–$2.50$1.20131
$210.00Mar 19$2.65$7.50$5.08$3.20 10/05$2.75–$6.75$3.2010
$150.00Jun 17$38.60$43.40$41.00$44.40 10/22$31.35–$44.25$41.001
$220.00Dec 18$0.00$4.90$2.45$1.45 10/16$0.83–$2.45$1.4516
$220.00Mar 19$0.60$5.50$3.05$2.35 10/01$2.10–$4.70$2.357
$230.00Dec 18$0.00$4.90$2.45--$1.33–$2.45--4
$230.00Mar 19$0.00$4.50$2.25$2.35 09/11$1.60–$2.93$2.2526
$230.00May 21$1.55$6.40$3.98$2.90 10/16$1.85–$4.90$2.902
$240.00Dec 18$0.00$4.90$2.45--$1.30–$2.45--9
$240.00Mar 19$0.00$4.90$2.45$1.55 09/11$1.38–$2.45$1.554
$240.00May 21$0.50$4.50$2.50$2.30 10/22$1.75–$2.75$2.302
$240.00Jun 17$1.00$4.50$2.75$2.60 10/22$1.78–$3.25$2.604
$120.00Dec 18$60.60$65.50$63.05--$51.60–$67.45$60.602
$115.00May 21$68.10$73.00$70.55--$58.80–$74.50$68.102
$250.00Dec 18$0.00$4.90$2.45--$0.48–$2.45--24
$250.00Mar 19$0.00$4.90$2.45$1.05 09/11$1.35–$2.45$1.055
$250.00May 21$0.00$4.00$2.00$1.95 10/23$1.55–$2.17$1.954
$250.00Jun 17$0.20$4.30$2.25$1.50 10/16$1.55–$2.50$1.504
$260.00Dec 18$0.00$4.90$2.45--$0.48–$2.45--17
$260.00Mar 19$0.00$4.90$2.45$0.85 09/02$1.15–$2.45$0.856
$260.00Jun 17$0.00$3.90$1.95$1.55 10/23$1.40–$2.00$1.553
$270.00Dec 18$0.00$4.90$2.45--$1.30–$2.58--13
$270.00Mar 19$0.00$4.90$2.45$1.05 08/26$0.83–$2.45$1.055
$280.00Dec 18$0.00$4.90$2.45--$1.23–$2.45--15
$290.00Dec 18$0.00$4.90$2.45--$1.30–$2.45--4
PUTS (45)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$180.00Dec 18$5.50$8.90$7.20--$6.15–$13.95$5.501
$180.00Mar 19$10.10$13.50$11.80$12.10 10/22$10.25–$17.55$11.809
$185.00Dec 18$8.00$11.30$9.65--$8.00–$17.05$8.002
$185.00Mar 19$11.00$15.80$13.40$14.30 10/22$12.60–$20.65$13.403
$175.00Nov 20$1.60$5.90$3.75$6.99 10/16$3.00–$10.00$3.751
$175.00Dec 18$3.40$6.60$5.00--$4.85–$11.05$3.402
$190.00Nov 20$9.40$13.40$11.40$17.05 10/02$8.90–$20.65$11.4015
$190.00Dec 18$9.50$14.30$11.90$20.03 09/30$10.40–$20.90$11.901
$190.00Mar 19$14.00$18.80$16.40$17.00 10/22$14.90–$24.00$16.401
$170.00Dec 18$1.15$6.00$3.58--$3.25–$8.50$1.151
$165.00Nov 20$0.05$4.20$2.13$5.00 10/14$1.45–$4.90$2.131
$165.00Dec 18$0.10$5.00$2.55$6.10 09/10$2.55–$6.20$2.5526
$165.00Mar 19$4.60$8.50$6.55$6.90 10/23$5.95–$10.00$6.556
$200.00Dec 18$17.00$21.80$19.40--$16.50–$29.85$17.001
$160.00Nov 20$0.30$1.90$1.10$2.47 10/12$1.00–$3.33$1.10--
$160.00Dec 18$0.00$4.90$2.45$2.75 10/16$2.05–$4.72$2.455
$160.00Mar 19$2.90$7.00$4.95$5.60 10/23$4.80–$8.00$4.954
$155.00Nov 20$0.00$4.90$2.45$1.90 10/13$1.48–$2.55$1.902
$155.00Dec 18$0.00$4.90$2.45$2.65 09/02$1.75–$3.28$2.454
$155.00Mar 19$1.15$6.00$3.58--$3.58–$6.10$1.151
$150.00Dec 18$0.00$4.90$2.45$2.35 09/10$1.75–$2.45$2.355
$150.00Mar 19$0.10$5.00$2.55$4.63 10/12$2.55–$4.70$2.552
$145.00Nov 20$0.00$2.65$1.33$1.36 10/12$0.88–$1.95$1.331
$145.00Dec 18$0.00$4.90$2.45$1.65 10/01$1.50–$2.45$1.654
$145.00Mar 19$0.10$5.00$2.55$3.00 09/24$2.55–$3.63$2.5511
$140.00Nov 20$0.00$3.50$1.75$0.49 10/02$0.60–$2.45$0.493
$140.00Dec 18$0.00$4.90$2.45--$1.13–$2.45--6
$140.00Mar 19$0.00$4.90$2.45$2.05 10/02$2.00–$3.03$2.0511
$135.00Dec 18$0.00$4.70$2.35--$1.00–$2.35--6
$135.00Mar 19$0.00$4.90$2.45$2.00 10/08$1.65–$2.45$2.0012
$230.00Mar 19$45.60$50.50$48.05$48.00 08/28$44.20–$59.70$48.00--
$230.00Jun 17$46.50$51.40$48.95$55.20 10/02$45.30–$59.55$48.9515
$130.00Dec 18$0.00$4.90$2.45--$0.85–$2.45--6
$130.00Mar 19$0.00$4.90$2.45$1.40 10/08$1.60–$2.45$1.4014
$130.00May 21$0.00$4.90$2.45$2.15 10/06$1.75–$2.70$2.151
$130.00Jun 17$0.00$4.90$2.45$2.20 10/02$1.90–$3.08$2.201
$125.00Dec 18$0.00$4.90$2.45--$0.75–$2.55--4
$125.00Mar 19$0.00$4.90$2.45$1.00 10/08$1.45–$2.45$1.0014
$125.00May 21$0.00$4.90$2.45$1.85 10/19$1.60–$2.45$1.853
$120.00Dec 18$0.00$4.90$2.45--$1.33–$2.45--2
$120.00Mar 19$0.00$4.90$2.45$0.90 09/18$1.35–$2.45$0.903
$120.00May 21$0.00$4.90$2.45$1.20 10/19$1.48–$2.45$1.203
$120.00Jun 17$0.00$4.00$2.00$1.55 10/14$1.55–$2.28$1.552
$115.00May 21$0.00$4.90$2.45$1.05 10/14$1.43–$2.45$1.051
$115.00Jun 17$0.25$3.80$2.03$1.15 10/14$1.48–$2.03$1.152

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 8
Total Puts 41
Put/Call Ratio 5.12
Net Difference -33

Prior's Put/Call Breakdown

Total Calls 2
Total Puts 10
Put/Call Ratio 5.00
Net Difference -8

Prior 7-Day Put/Call Summary

Total Calls 106
Total Puts 38
Average Put/Call Ratio 1.98
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All