STT - Options Database

STT

STATE STR CORP

$181.34 +0.14%

$180.84 (-0.28%)🌙

as of 09/25 06:59 PM

(9/24 19:11) ◀

Friday, September 25, 2026 (6:59pm)

▶

◀ 9/25 18:59

Option Volume

Detail

ℹ

Current (09/25) 297

Calls: 205 (69%)

Puts: 92 (31%)

Prior (09/24) 447

Calls: 193 (43%)

Puts: 254 (57%)

Current vs Prior -33.56%

Calls: +6.22% (Calls)

Puts: -63.78% (Puts)

Prior 7-Day Total 18,574

Calls: 12,655 (68%)

Puts: 5,919 (32%)

Prior 7-Day Average 2,653

Calls: 1,807 (68%)

Puts: 845 (32%)

Current vs Prior 7-Day Avg -88.81%

Calls: -88.66%

Puts: -89.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $261.2K

Calls: $230.5K (88%)

Puts: $30.8K (12%)

Prior (09/24) $281.3K

Calls: $92.6K (33%)

Puts: $188.7K (67%)

Current vs Prior -7.13%

Calls: +148.90%

Puts: -83.70%

Prior 7-Day Total $18.10M

Calls: $15.81M (87%)

Puts: $2.29M (13%)

Prior 7-Day Average $2.59M

Calls: $2.26M (87%)

Puts: $327.8K (13%)

Current vs Prior 7-Day Avg -89.90%

Calls: -89.80%

Puts: -90.62%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.45

Prior (09/24) 1.32

Current vs Prior -65.90%

Prior 7-Day Average 0.95

Current vs Prior 7-Day Avg -52.67%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 3,870

Calls: 2,734 (71%)

Puts: 1,136 (29%)

Prior (09/24) 7,051

Calls: 5,121 (73%)

Puts: 1,930 (27%)

Current vs Prior -45.11%

Prior 7-Day Total 65,470

Calls: 34,772 (53%)

Puts: 30,698 (47%)

Prior 7-Day Average 9,352

Calls: 4,967 (53%)

Puts: 4,385 (47%)

Current vs Prior 7-Day Avg -58.62%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 8.35% | 11.19%

Prior 8.53% | 11.49%

Current vs Prior -2.08% | -2.54%

Prior 7-Day Avg 6.72% | 10.51%

Current vs 7-Day Avg +24.35% | +6.47%

Prior 7-Day Eod 8.53% | 11.49%

Current vs 7-Day Eod -2.08% | -2.54%

Sentiment BULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.20% | 30.43%

Calls: 49.41% | 27.32%

Puts: 30.99% | 33.54%

Prior 40.20% | 30.43%

Calls: 49.41% | 27.32%

Puts: 30.99% | 33.54%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 40.20% | 30.43%

Calls: 49.41% | 27.32%

Puts: 30.99% | 33.54%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($230.5K) vs puts ($30.8K). Extreme bullish P/C ratio of 0.45 - heavy call buying (205 calls vs 92 puts). P/C ratio dropping 66% - sentiment shifting bullish. Call-heavy open interest (2,734 calls vs 1,136 puts) suggests bullish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

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

🎯

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 -- 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 0.60, highest 0.67)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	8.50	10.40	$9.45	20.1%	1	0.67	--
$180.00	Oct 16	5.90	7.40	$6.65	22.6%	3	0.54	171

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	7.70	9.30	$8.50	18.8%	2	0.58	--

Most actively traded options today. High liquidity = easy entry/exit. 8 active (total vol 140, top 82)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	4.10	4.90	$4.50	17.8%	82	0.42	369
$190.00	Oct 16	2.30	3.20	$2.75	32.7%	24	0.30	550
$210.00	Oct 16	0.00	0.40	$0.20	200.0%	12	0.04	323
$195.00	Oct 16	1.30	1.95	$1.63	39.9%	9	0.20	--
$180.00	Oct 16	5.90	7.40	$6.65	22.6%	3	0.54	171

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	3.30	3.90	$3.60	16.7%	7	0.33	--
$185.00	Oct 16	7.70	9.30	$8.50	18.8%	2	0.58	--

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 0.79, avg 2.99)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$2.80	$2.20	$2.80	67%	0.79	$177.80
$180.00	$185.00	Oct 16	$2.15	$2.85	$2.15	54%	1.33	$182.15
$190.00	$195.00	Oct 16	$1.12	$3.88	$1.12	30%	3.46	$191.12
$185.00	$190.00	Oct 16	$1.75	$3.25	$1.75	42%	1.86	$186.75
$195.00	$210.00	Oct 16	$1.43	$13.57	$1.43	20%	9.49	$196.43

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$185.00	$175.00	Oct 16	$4.90	$5.10	$4.90	58%	1.04	$180.10

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.11, avg 0.31)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$210.00	Oct 16	$1.43	$1.43	$13.57	80%	0.11	$196.43
$185.00	$190.00	Oct 16	$1.75	$1.75	$3.25	58%	0.54	$186.75
$190.00	$195.00	Oct 16	$1.12	$1.12	$3.88	70%	0.29	$191.12

BULL PUT (0)

No bull put found

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 7.17% of stock, avg 7.19%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$185.00	Oct 16	$4.50	$8.50	$13.00	$172.00	$198.00	7.17%
$175.00	Oct 16	$9.45	$3.60	$13.05	$161.95	$188.05	7.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 3 found (cheapest 2.88% of stock, avg 3.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$195.00	$175.00	Oct 16	$1.63	$3.60	$5.23	$169.77	$200.23
$190.00	$175.00	Oct 16	$2.75	$3.60	$6.35	$168.65	$196.35
$185.00	$175.00	Oct 16	$4.50	$3.60	$8.10	$166.90	$193.10

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

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 11.50, cheapest $0.40)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$180.00	$185.00	$190.00	Oct 16	$0.40	$4.60	25%	11.50
$175.00	$180.00	$185.00	Oct 16	$0.65	$4.35	25%	6.69
$185.00	$190.00	$195.00	Oct 16	$0.63	$4.37	22%	6.94

PUTS (0)

No puts found

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 $-1.00, 4 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$190.00	1:2	Oct 16	-$1.00	$4.00
$190.00	$195.00	1:2	Oct 16	-$0.51	$4.49
$180.00	$185.00	1:2	Oct 16	-$2.35	$2.65
$175.00	$180.00	1:2	Oct 16	-$3.85	$1.15
$195.00	$210.00	1:2	Oct 16	$1.23	$13.77

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$185.00	$175.00	1:2	Oct 16	$1.30	$8.70

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 3 found (best yield 2.26%, avg 1.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$4.10	0.42	2.0%	2.26%	4.28%	82	369
$190.00	Oct 16	$2.30	0.30	4.8%	1.27%	6.04%	24	550
$195.00	Oct 16	$1.30	0.20	7.5%	0.72%	8.25%	9	--

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 205

Total Puts 92

Put/Call Ratio 0.45

Net Difference 113

Prior's Put/Call Breakdown

Total Calls 193

Total Puts 254

Put/Call Ratio 1.32

Net Difference -61

Prior 7-Day Put/Call Summary

Total Calls 12,655

Total Puts 5,919

Average Put/Call Ratio 0.95

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