Tour v531
SSD
SIMPSON MFG INC
$191.66 +5.31%
(10/26 18:02) ◀
|
Tuesday, October 27, 2026 (6:54pm)
January 2026
|
▶ (10/28 18:54)
◀ 10/27 18:54 ▶

Option Volume

Detail
ℹ
Current (10/27) 72
Calls: 20 (28%)
Puts: 52 (72%)
Prior (10/26) 49
Calls: 8 (16%)
Puts: 41 (84%)
Current vs Prior +46.94%
Calls: +150.00% (Calls)
Puts: +26.83% (Puts)
Prior 7-Day Total 188
Calls: 114 (61%)
Puts: 74 (39%)
Prior 7-Day Average 26
Calls: 16 (61%)
Puts: 10 (39%)
Current vs Prior 7-Day Avg +168.09%
Calls: +22.81%
Puts: +391.89%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (10/27) $26.2K
Calls: $18.6K (71%)
Puts: $7.5K (29%)
Prior (10/26) $13.8K
Calls: $1.9K (14%)
Puts: $11.9K (86%)
Current vs Prior +89.48%
Calls: +873.34%
Puts: -36.61%
Prior 7-Day Total $144.2K
Calls: $109.8K (76%)
Puts: $34.4K (24%)
Prior 7-Day Average $20.6K
Calls: $15.7K (76%)
Puts: $4.9K (24%)
Current vs Prior 7-Day Avg +26.98%
Calls: +18.67%
Puts: +53.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 2.60
Prior (10/26) 5.12
Current vs Prior -49.27%
Prior 7-Day Average 2.65
Current vs Prior 7-Day Avg -1.76%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (10/27) 103
Calls: 63 (61%)
Puts: 40 (39%)
Prior (10/26) 780
Calls: 562 (72%)
Puts: 218 (28%)
Current vs Prior -86.79%
Prior 7-Day Total 1,669
Calls: 1,230 (74%)
Puts: 439 (26%)
Prior 7-Day Average 238
Calls: 205 (65%)
Puts: 109 (35%)
Current vs Prior 7-Day Avg -56.80%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 6.83% | 9.37%
Prior 9.37% | 11.07%
Current vs Prior -27.04% | -15.41%
Prior 7-Day Avg 9.75% | 11.42%
Current vs 7-Day Avg -29.93% | -17.96%
Prior 7-Day Eod 9.37% | 11.07%
Current vs 7-Day Eod -27.04% | -15.41%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.47% | 25.12%
Calls: 22.73% | 23.21%
Puts: 28.21% | 27.03%
Prior 25.47% | 25.12%
Calls: 22.73% | 23.21%
Puts: 28.21% | 27.03%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 22.54% | 23.56%
Calls: 19.99% | 20.86%
Puts: 25.10% | 26.26%
Current vs 7-Day Avg +12.98% | +6.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 71% call dollar volume ($18.6K). Elevated premium activity with dollar volume up 89% vs prior. Volume explosion - 177% above 7-day average (72 vs avg 26). Extreme bearish P/C ratio of 2.60 - heavy put buying.

Smart Money BULLISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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. 2 found (avg delta 0.67, highest 0.78)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2012.6015.30$13.9519.4%110.78--
$190.00Nov 204.608.50$6.5559.5%20.564
PUTS (0)
No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 70, top 20)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Nov 2012.6015.30$13.9519.4%110.78--
$200.00Nov 200.453.10$1.78148.9%50.2657
$190.00Nov 204.608.50$6.5559.5%20.564
$210.00Nov 200.003.20$1.60200.0%10.172
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Nov 200.001.75$0.88198.9%200.0824
$175.00Nov 200.002.25$1.13199.1%200.131
$170.00Nov 200.003.10$1.55200.0%40.13--
$190.00Nov 202.855.90$4.3869.6%40.4315
$180.00Nov 200.054.20$2.13194.8%20.22--

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. 6 found (best R:R 54.56, avg 12.65)

BULL CALL (2)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$0.18$9.82$0.1826%54.56$200.18
$190.00$200.00Nov 20$4.77$5.23$4.7756%1.10$194.77
BEAR PUT (4)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$185.00$180.00Nov 20$0.57$4.43$0.5730%7.77$184.43
$190.00$185.00Nov 20$1.68$3.32$1.6844%1.98$188.32
$170.00$165.00Nov 20$0.67$4.33$0.6713%6.46$169.33
$180.00$175.00Nov 20$1.00$4.00$1.0022%4.00$179.00

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 5 found (best R:R 0.25, avg 0.21)

BEAR CALL (1)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$200.00$210.00Nov 20$0.18$0.18$9.8274%0.02$200.18
BULL PUT (4)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$180.00$175.00Nov 20$1.00$1.00$4.0078%0.25$179.00
$170.00$165.00Nov 20$0.67$0.67$4.3387%0.15$169.33
$190.00$185.00Nov 20$1.68$1.68$3.3256%0.51$188.32
$185.00$180.00Nov 20$0.57$0.57$4.4370%0.13$184.43

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 5.70% of stock, avg 7.04%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$190.00Nov 20$6.55$4.38$10.93$179.07$200.935.70%
$180.00Nov 20$13.95$2.13$16.08$163.92$196.088.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.42% of stock, avg 2.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$210.00$175.00Nov 20$1.60$1.13$2.73$172.27$212.73
$210.00$170.00Nov 20$1.60$1.55$3.15$166.85$213.15
$200.00$175.00Nov 20$1.78$1.13$2.91$172.09$202.91
$200.00$170.00Nov 20$1.78$1.55$3.33$166.67$203.33
$210.00$180.00Nov 20$1.60$2.13$3.73$176.27$213.73
$200.00$180.00Nov 20$1.78$2.13$3.91$176.09$203.91
$200.00$185.00Nov 20$1.78$2.70$4.48$180.52$204.48
$210.00$185.00Nov 20$1.60$2.70$4.30$180.70$214.30
$200.00$190.00Nov 20$1.78$4.38$6.16$183.84$206.16
$210.00$190.00Nov 20$1.60$4.38$5.98$184.02$215.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.09, avg credit $0.93)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
165/170200/210Nov 20$0.85$9.1561%0.09$169.15$200.85
175/180200/210Nov 20$1.18$8.8253%0.13$178.82$201.18
180/185200/210Nov 20$0.75$9.2545%0.08$184.25$200.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 4 found (best R:R 2.80, cheapest $1.11)

CALLS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$190.00$200.00Nov 20$2.63$7.3753%2.80
$190.00$200.00$210.00Nov 20$4.59$5.4139%1.18
PUTS (2)
LowMidHighExpiryDebitMax GainPOPR:R
$180.00$185.00$190.00Nov 20$1.11$3.8922%3.50
$170.00$175.00$180.00Nov 20$1.42$3.588%2.52

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-1.02, 6 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$200.00$210.001:2Nov 20-$1.42$8.58
$180.00$190.001:2Nov 20$0.85$9.15
$190.00$200.001:2Nov 20$2.99$7.01
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$190.00$185.001:2Nov 20-$1.02$3.98
$180.00$175.001:2Nov 20-$0.13$4.87
$170.00$165.001:2Nov 20-$0.21$4.79
$185.00$180.001:2Nov 20-$1.56$3.44
$175.00$170.001:2Nov 20-$1.97$3.03

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 1 found (best yield 0.23%, avg 0.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$200.00Nov 20$0.450.264.3%0.23%4.59%557

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. 61 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 $190.00 11-20 call last traded $2.75 on 10/22 (now $4.60/$8.50) — try a limit near $4.60. Also watch the $200.00 11-20 call last traded $2.00 on 10/22 (now $0.45/$3.10) — try a limit near $1.78. Most tradeable put: the $190.00 11-20 put last traded $17.05 on 10/02 (now $2.85/$5.90) — try a limit near $4.38.
CALLS (27)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Nov 20$4.60$8.50$6.55$2.75 10/22$1.45–$6.70$4.604
$195.00Nov 20$2.10$6.00$4.05$3.80 10/22$1.55–$4.05$3.80--
$195.00Dec 18$5.80$7.40$6.60$2.60 10/05$2.10–$6.60$5.80--
$185.00Dec 18$10.30$14.20$12.25$5.87 09/11$3.55–$12.25$10.30--
$200.00Nov 20$0.45$3.10$1.78$2.00 10/22$1.27–$3.28$1.7857
$200.00Dec 18$2.95$6.00$4.47$1.80 10/01$1.05–$4.47$2.95--
$200.00Mar 19$9.50$13.50$11.50$8.15 09/02$4.40–$11.50$9.50--
$180.00Nov 20$12.60$15.30$13.95$11.15 10/22$3.78–$13.95$12.60--
$210.00Dec 18$0.55$4.20$2.38$1.20 09/25$1.27–$2.50$1.20--
$210.00Mar 19$5.70$10.00$7.85$3.20 10/05$2.75–$7.85$5.70--
$210.00Nov 20$0.00$3.20$1.60--$1.60–$1.60—--2
$170.00Nov 20$21.50$24.70$23.10$9.30 10/13$8.00–$23.10$21.50--
$220.00Dec 18$0.00$1.75$0.88$1.45 10/16$0.83–$2.45$0.88--
$220.00Mar 19$2.90$7.00$4.95$2.35 10/01$2.10–$4.95$2.90--
$155.00Dec 18$36.50$40.40$38.45$24.10 10/19$19.65–$38.45$36.50--
$230.00Mar 19$0.90$5.00$2.95$2.35 09/11$1.60–$2.95$2.35--
$230.00May 21$3.50$7.80$5.65$2.90 10/16$1.85–$5.65$3.50--
$150.00Jun 17$47.00$50.50$48.75$44.40 10/22$31.35–$48.75$47.00--
$240.00Mar 19$0.00$4.20$2.10$1.55 09/11$1.40–$2.45$1.55--
$240.00May 21$1.50$5.60$3.55$2.30 10/22$1.75–$3.55$2.30--
$240.00Jun 17$2.50$6.30$4.40$2.60 10/22$1.78–$4.40$2.60--
$250.00Mar 19$0.00$3.80$1.90$1.05 09/11$1.35–$2.45$1.05--
$250.00May 21$0.50$3.70$2.10$1.95 10/23$1.55–$2.17$1.95--
$250.00Jun 17$1.00$4.30$2.65$1.50 10/16$1.55–$2.65$1.50--
$260.00Mar 19$0.00$3.60$1.80$0.85 09/02$1.15–$2.45$0.85--
$260.00Jun 17$0.00$4.10$2.05$1.55 10/23$1.40–$2.05$1.55--
$270.00Mar 19$0.00$2.55$1.27$1.05 08/26$0.83–$2.45$1.05--
PUTS (34)
StrikeExpiryBidAskMarkLast Traded30d RangeHistorySugg. LimitOI
$190.00Nov 20$2.85$5.90$4.38$17.05 10/02$4.38–$20.65$4.3815
$190.00Dec 18$4.80$8.00$6.40$20.03 09/30$6.40–$20.90$6.40--
$190.00Mar 19$10.20$13.50$11.85$17.00 10/22$11.85–$24.00$11.85--
$185.00Mar 19$8.20$11.50$9.85$14.30 10/22$9.85–$20.65$9.85--
$180.00Mar 19$7.10$9.50$8.30$12.10 10/22$8.30–$17.55$8.30--
$175.00Nov 20$0.00$2.25$1.13$6.99 10/16$1.13–$10.00$1.131
$165.00Nov 20$0.00$1.75$0.88$5.00 10/14$0.88–$4.90$0.8824
$165.00Dec 18$0.45$4.00$2.23$6.10 09/10$2.23–$6.20$2.23--
$165.00Mar 19$2.30$6.00$4.15$6.90 10/23$4.15–$10.00$4.15--
$160.00Nov 20$0.00$0.90$0.45$2.47 10/12$0.45–$3.33$0.45--
$160.00Dec 18$0.00$3.00$1.50$2.75 10/16$1.50–$4.72$1.50--
$160.00Mar 19$0.80$5.00$2.90$5.60 10/23$2.90–$8.00$2.90--
$155.00Nov 20$0.00$2.60$1.30$1.90 10/13$1.30–$2.55$1.30--
$155.00Dec 18$0.00$2.90$1.45$2.65 09/02$1.45–$3.28$1.45--
$230.00Mar 19$37.30$40.50$38.90$48.00 08/28$38.90–$59.70$38.90--
$230.00Jun 17$38.40$42.50$40.45$55.20 10/02$40.45–$59.55$40.45--
$150.00Dec 18$0.00$2.80$1.40$2.35 09/10$1.40–$2.45$1.40--
$150.00Mar 19$0.05$4.30$2.17$4.63 10/12$2.17–$4.70$2.17--
$145.00Nov 20$0.00$4.90$2.45$1.36 10/12$0.88–$2.45$1.36--
$145.00Dec 18$0.00$2.80$1.40$1.65 10/01$1.40–$2.45$1.40--
$145.00Mar 19$0.00$4.00$2.00$3.00 09/24$2.00–$3.58$2.00--
$140.00Nov 20$0.00$3.40$1.70$0.49 10/02$0.60–$2.45$0.49--
$140.00Mar 19$0.00$3.80$1.90$2.05 10/02$1.90–$2.75$1.90--
$135.00Mar 19$0.00$2.85$1.43$2.00 10/08$1.43–$2.45$1.43--
$130.00Mar 19$0.00$3.60$1.80$1.40 10/08$1.60–$2.45$1.40--
$130.00May 21$0.00$3.20$1.60$2.15 10/06$1.60–$2.70$1.60--
$130.00Jun 17$0.00$4.00$2.00$2.20 10/02$1.90–$3.08$2.00--
$125.00Mar 19$0.00$2.75$1.38$1.00 10/08$1.38–$2.45$1.00--
$125.00May 21$0.00$3.10$1.55$1.85 10/19$1.55–$2.45$1.55--
$120.00Mar 19$0.00$2.75$1.38$0.90 09/18$1.35–$2.45$0.90--
$120.00May 21$0.00$2.90$1.45$1.20 10/19$1.45–$2.45$1.20--
$120.00Jun 17$0.00$2.90$1.45$1.55 10/14$1.45–$2.28$1.45--
$115.00May 21$0.00$2.80$1.40$1.05 10/14$1.40–$2.45$1.05--
$115.00Jun 17$0.00$3.60$1.80$1.15 10/14$1.48–$2.03$1.15--

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 20
Total Puts 52
Put/Call Ratio 2.60
Net Difference -32

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 114
Total Puts 74
Average Put/Call Ratio 2.65
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...

Chart Title

Price — Past 7 Days

Add Card

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