STT - Options Database

STT

STATE STR CORP

$177.78 -1.08%

$176.46 (-0.74%)🌙

as of 09/29 07:01 PM

(9/28 04:06) ◀

Tuesday, September 29, 2026 (7:01pm)

▶ (9/30 00:39)

◀ 9/29 19:01 ▶

Option Volume

Detail

ℹ

Current (09/29) 358

Calls: 243 (68%)

Puts: 115 (32%)

Prior (09/28) --

Calls: 205 (69%)

Puts: 92 (31%)

Current vs Prior +0.00%

Calls: +18.54% (Calls)

Puts: +25.00% (Puts)

Prior 7-Day Total 14,565

Calls: 11,472 (79%)

Puts: 3,093 (21%)

Prior 7-Day Average 2,427

Calls: 1,638 (79%)

Puts: 441 (21%)

Current vs Prior 7-Day Avg -85.25%

Calls: -85.17%

Puts: -73.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $259.5K

Calls: $187.8K (72%)

Puts: $71.7K (28%)

Prior (09/28) --

Calls: $230.5K (88%)

Puts: $30.8K (12%)

Current vs Prior +0.00%

Calls: -18.53%

Puts: +133.17%

Prior 7-Day Total $16.48M

Calls: $15.19M (92%)

Puts: $1.28M (8%)

Prior 7-Day Average $2.75M

Calls: $2.17M (92%)

Puts: $183.3K (8%)

Current vs Prior 7-Day Avg -90.55%

Calls: -91.35%

Puts: -60.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.47

Prior (09/28) 1.00

Current vs Prior -52.67%

Prior 7-Day Average 0.55

Current vs Prior 7-Day Avg -14.25%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 5,511

Calls: 3,766 (68%)

Puts: 1,745 (32%)

Prior (09/28) 3,830

Calls: 2,461 (64%)

Puts: 1,369 (36%)

Current vs Prior +43.89%

Prior 7-Day Total 54,407

Calls: 32,610 (60%)

Puts: 21,797 (40%)

Prior 7-Day Average 7,772

Calls: 4,658 (60%)

Puts: 3,113 (40%)

Current vs Prior 7-Day Avg -29.10%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.90% | 10.91%

Prior 8.01% | 11.27%

Current vs Prior -1.36% | -3.15%

Prior 7-Day Avg 7.42% | 10.79%

Current vs 7-Day Avg +6.46% | +1.11%

Prior 7-Day Eod 8.01% | 11.27%

Current vs 7-Day Eod -1.36% | -3.15%

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

Moderately bullish flow with 72% call dollar volume ($187.8K). Extreme bullish P/C ratio of 0.47 - heavy call buying (243 calls vs 115 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (3,766 calls vs 1,745 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 BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 0.62, highest 0.71)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$170.00	Oct 16	9.00	10.90	$9.95	19.1%	2	0.71	--
$175.00	Oct 16	5.90	7.10	$6.50	18.5%	1	0.57	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	7.10	8.00	$7.55	11.9%	3	0.57	332

Most actively traded options today. High liquidity = easy entry/exit. 13 active (total vol 129, top 61)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$185.00	Oct 16	2.15	2.90	$2.53	29.6%	61	0.29	368
$180.00	Oct 16	4.00	4.60	$4.30	14.0%	16	0.42	182
$190.00	Oct 16	1.30	1.75	$1.53	29.4%	5	0.20	534
$200.00	Oct 16	0.40	0.75	$0.57	61.4%	3	0.08	--
$210.00	Oct 16	0.05	0.40	$0.23	152.2%	3	0.04	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	4.50	5.10	$4.80	12.5%	18	0.44	134
$170.00	Oct 16	2.70	3.20	$2.95	16.9%	11	0.31	165
$155.00	Oct 16	0.45	0.65	$0.55	36.4%	3	0.07	--
$180.00	Oct 16	7.10	8.00	$7.55	11.9%	3	0.57	332
$165.00	Oct 16	1.55	2.05	$1.80	27.8%	2	0.20	27

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. 10 found (best R:R 1.27, avg 6.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$175.00	$180.00	Oct 16	$2.20	$2.80	$2.20	57%	1.27	$177.20
$185.00	$190.00	Oct 16	$1.00	$4.00	$1.00	29%	4.00	$186.00
$200.00	$210.00	Oct 16	$0.34	$9.66	$0.34	8%	28.41	$200.34
$190.00	$200.00	Oct 16	$0.96	$9.04	$0.96	20%	9.42	$190.96
$180.00	$185.00	Oct 16	$1.77	$3.23	$1.77	42%	1.82	$181.77

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Oct 16	$1.15	$3.85	$1.15	31%	3.35	$168.85
$175.00	$170.00	Oct 16	$1.85	$3.15	$1.85	44%	1.70	$173.15
$160.00	$155.00	Oct 16	$0.47	$4.53	$0.47	12%	9.64	$159.53
$165.00	$160.00	Oct 16	$0.78	$4.22	$0.78	20%	5.41	$164.22
$180.00	$175.00	Oct 16	$2.75	$2.25	$2.75	58%	0.82	$177.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.18, avg 0.27)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$180.00	$185.00	Oct 16	$1.77	$1.77	$3.23	58%	0.55	$181.77
$190.00	$200.00	Oct 16	$0.96	$0.96	$9.04	80%	0.11	$190.96
$200.00	$210.00	Oct 16	$0.34	$0.34	$9.66	92%	0.04	$200.34
$185.00	$190.00	Oct 16	$1.00	$1.00	$4.00	71%	0.25	$186.00

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$160.00	Oct 16	$0.78	$0.78	$4.22	80%	0.18	$164.22
$160.00	$155.00	Oct 16	$0.47	$0.47	$4.53	88%	0.10	$159.53
$175.00	$170.00	Oct 16	$1.85	$1.85	$3.15	56%	0.59	$173.15
$170.00	$165.00	Oct 16	$1.15	$1.15	$3.85	69%	0.30	$168.85

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. 3 found (cheapest 6.36% of stock, avg 6.76%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$175.00	Oct 16	$6.50	$4.80	$11.30	$163.70	$186.30	6.36%
$180.00	Oct 16	$4.30	$7.55	$11.85	$168.15	$191.85	6.67%
$170.00	Oct 16	$9.95	$2.95	$12.90	$157.10	$182.90	7.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 0.63% of stock, avg 2.51%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$200.00	$155.00	Oct 16	$0.57	$0.55	$1.12	$153.88	$201.12
$200.00	$160.00	Oct 16	$0.57	$1.02	$1.59	$158.41	$201.59
$190.00	$155.00	Oct 16	$1.53	$0.55	$2.08	$152.92	$192.08
$200.00	$165.00	Oct 16	$0.57	$1.80	$2.37	$162.63	$202.37
$190.00	$160.00	Oct 16	$1.53	$1.02	$2.55	$157.45	$192.55
$190.00	$165.00	Oct 16	$1.53	$1.80	$3.33	$161.67	$193.33
$185.00	$155.00	Oct 16	$2.53	$0.55	$3.08	$151.92	$188.08
$185.00	$160.00	Oct 16	$2.53	$1.02	$3.55	$156.45	$188.55
$200.00	$170.00	Oct 16	$0.57	$2.95	$3.52	$166.48	$203.52
$185.00	$165.00	Oct 16	$2.53	$1.80	$4.33	$160.67	$189.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 0.42, avg credit $1.57)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
155/160	185/190	Oct 16	$1.47	$3.53	58%	0.42	$158.53	$186.47
160/165	185/190	Oct 16	$1.78	$3.22	50%	0.55	$163.22	$186.78
165/170	185/190	Oct 16	$2.15	$2.85	40%	0.75	$167.85	$187.15
155/160	200/210	Oct 16	$0.81	$9.19	79%	0.09	$159.19	$200.81
160/165	200/210	Oct 16	$1.12	$8.88	71%	0.13	$163.88	$201.12
155/160	190/200	Oct 16	$1.43	$8.57	68%	0.17	$158.57	$191.43
160/165	190/200	Oct 16	$1.74	$8.26	60%	0.21	$163.26	$191.74
165/170	200/210	Oct 16	$1.49	$8.51	61%	0.18	$168.51	$201.49
165/170	190/200	Oct 16	$2.11	$7.89	50%	0.27	$167.89	$192.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 8 found (best R:R 10.63, cheapest $0.31)

CALLS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$175.00	$180.00	$185.00	Oct 16	$0.43	$4.57	27%	10.63
$190.00	$200.00	$210.00	Oct 16	$0.62	$9.38	16%	15.13
$180.00	$185.00	$190.00	Oct 16	$0.77	$4.23	23%	5.49
$170.00	$175.00	$180.00	Oct 16	$1.25	$3.75	29%	3.00

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$160.00	$165.00	$170.00	Oct 16	$0.37	$4.63	18%	12.51
$155.00	$160.00	$165.00	Oct 16	$0.31	$4.69	13%	15.13
$165.00	$170.00	$175.00	Oct 16	$0.70	$4.30	24%	6.14
$170.00	$175.00	$180.00	Oct 16	$0.90	$4.10	27%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 11 found (best net $-0.76, 9 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$180.00	$185.00	1:2	Oct 16	-$0.76	$4.24
$185.00	$190.00	1:2	Oct 16	-$0.53	$4.47
$175.00	$180.00	1:2	Oct 16	-$2.10	$2.90
$170.00	$175.00	1:2	Oct 16	-$3.05	$1.95
$190.00	$200.00	1:2	Oct 16	$0.39	$9.61

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$1.10	$3.90
$170.00	$165.00	1:2	Oct 16	-$0.65	$4.35
$180.00	$175.00	1:2	Oct 16	-$2.05	$2.95
$165.00	$160.00	1:2	Oct 16	-$0.24	$4.76
$160.00	$155.00	1:2	Oct 16	-$0.08	$4.92

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.25%, avg 1.10%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$180.00	Oct 16	$4.00	0.42	1.2%	2.25%	3.50%	16	182
$185.00	Oct 16	$2.15	0.29	4.1%	1.21%	5.27%	61	368
$190.00	Oct 16	$1.30	0.20	6.9%	0.73%	7.60%	5	534
$200.00	Oct 16	$0.40	0.08	12.5%	0.22%	12.72%	3	--

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 243

Total Puts 115

Put/Call Ratio 0.47

Net Difference 128

Prior's Put/Call Breakdown

Total Calls 205

Total Puts 92

Put/Call Ratio 1.00

Net Difference 113

Prior 7-Day Put/Call Summary

Total Calls 11,472

Total Puts 3,093

Average Put/Call Ratio 0.55

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