STT - Options Database

STT

STATE STR CORP

$184.40 +0.84%

$185.59 (+0.65%)🌙

as of 09/21 07:04 PM

(9/18 19:05) ◀

Monday, September 21, 2026 (7:04pm)

▶

◀ 9/21 19:04

Option Volume

Detail

ℹ

Current (09/21) 754

Calls: 567 (75%)

Puts: 187 (25%)

Prior (09/18) 3,920

Calls: 3,753 (96%)

Puts: 167 (4%)

Current vs Prior -80.77%

Calls: -84.89% (Calls)

Puts: +11.98% (Puts)

Prior 7-Day Total 23,086

Calls: 14,545 (63%)

Puts: 8,541 (37%)

Prior 7-Day Average 3,298

Calls: 2,077 (63%)

Puts: 1,220 (37%)

Current vs Prior 7-Day Avg -77.14%

Calls: -72.71%

Puts: -84.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $353.7K

Calls: $288.7K (82%)

Puts: $65.1K (18%)

Prior (09/18) $4.84M

Calls: $4.79M (99%)

Puts: $51.7K (1%)

Current vs Prior -92.69%

Calls: -93.97%

Puts: +25.85%

Prior 7-Day Total $22.95M

Calls: $19.97M (87%)

Puts: $2.98M (13%)

Prior 7-Day Average $3.28M

Calls: $2.85M (87%)

Puts: $425.8K (13%)

Current vs Prior 7-Day Avg -89.21%

Calls: -89.88%

Puts: -84.72%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.33

Prior (09/18) 0.04

Current vs Prior +641.17%

Prior 7-Day Average 0.96

Current vs Prior 7-Day Avg -65.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 6,136

Calls: 4,332 (71%)

Puts: 1,804 (29%)

Prior (09/18) 10,414

Calls: 6,351 (61%)

Puts: 4,063 (39%)

Current vs Prior -41.08%

Prior 7-Day Total 64,456

Calls: 32,854 (51%)

Puts: 31,602 (49%)

Prior 7-Day Average 9,208

Calls: 4,693 (51%)

Puts: 4,514 (49%)

Current vs Prior 7-Day Avg -33.36%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.81% | 11.90%

Prior 8.89% | 11.26%

Current vs Prior -0.83% | +5.67%

Prior 7-Day Avg 5.80% | 10.04%

Current vs 7-Day Avg +51.89% | +18.59%

Prior 7-Day Eod 8.89% | 11.26%

Current vs 7-Day Eod -0.83% | +5.67%

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 82% of dollar volume in calls ($288.7K) vs puts ($65.1K). Light premium activity with dollar volume down 93% vs prior. Below-average activity with volume down 81% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (567 calls vs 187 puts).

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 BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

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. 2 found (avg delta 0.62, highest 0.62)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$180.00	Oct 16	8.40	10.40	$9.40	21.3%	5	0.61	159

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$190.00	Oct 16	9.40	11.20	$10.30	17.5%	1	0.62	265

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 378, top 124)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$200.00	Oct 16	1.10	2.05	$1.58	60.1%	124	0.18	299
$190.00	Oct 16	3.80	4.50	$4.15	16.9%	67	0.38	719
$195.00	Oct 16	2.50	2.95	$2.73	16.5%	40	0.28	129
$210.00	Oct 16	0.40	1.10	$0.75	93.3%	8	0.09	279
$185.00	Oct 16	5.70	7.00	$6.35	20.5%	6	0.49	229

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$175.00	Oct 16	2.75	3.70	$3.23	29.4%	57	0.28	83
$155.00	Oct 16	0.25	0.60	$0.43	81.4%	52	0.05	107
$170.00	Oct 16	1.60	2.05	$1.83	24.6%	9	0.18	150
$180.00	Oct 16	4.00	6.10	$5.05	41.6%	6	0.39	288
$165.00	Oct 16	0.90	2.15	$1.53	81.7%	3	0.14	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. 10 found (best R:R 15.67, avg 4.78)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$200.00	$210.00	Oct 16	$0.83	$9.17	$0.83	18%	11.05	$200.83
$190.00	$195.00	Oct 16	$1.42	$3.58	$1.42	38%	2.52	$191.42
$185.00	$190.00	Oct 16	$2.20	$2.80	$2.20	50%	1.27	$187.20
$195.00	$200.00	Oct 16	$1.15	$3.85	$1.15	28%	3.35	$196.15
$180.00	$185.00	Oct 16	$3.05	$1.95	$3.05	61%	0.64	$183.05

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$170.00	$165.00	Oct 16	$0.30	$4.70	$0.30	18%	15.67	$169.70
$190.00	$180.00	Oct 16	$5.25	$4.75	$5.25	62%	0.90	$184.75
$180.00	$175.00	Oct 16	$1.82	$3.18	$1.82	39%	1.75	$178.18
$175.00	$170.00	Oct 16	$1.40	$3.60	$1.40	28%	2.57	$173.60
$165.00	$155.00	Oct 16	$1.10	$8.90	$1.10	14%	8.09	$163.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.12, avg 0.34)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$195.00	$200.00	Oct 16	$1.15	$1.15	$3.85	72%	0.30	$196.15
$185.00	$190.00	Oct 16	$2.20	$2.20	$2.80	50%	0.79	$187.20
$190.00	$195.00	Oct 16	$1.42	$1.42	$3.58	62%	0.40	$191.42
$200.00	$210.00	Oct 16	$0.83	$0.83	$9.17	82%	0.09	$200.83

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$165.00	$155.00	Oct 16	$1.10	$1.10	$8.90	86%	0.12	$163.90
$175.00	$170.00	Oct 16	$1.40	$1.40	$3.60	72%	0.39	$173.60
$180.00	$175.00	Oct 16	$1.82	$1.82	$3.18	61%	0.57	$178.18
$170.00	$165.00	Oct 16	$0.30	$0.30	$4.70	82%	0.06	$169.70

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 7.84% of stock, avg 7.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$180.00	Oct 16	$9.40	$5.05	$14.45	$165.55	$194.45	7.84%
$190.00	Oct 16	$4.15	$10.30	$14.45	$175.55	$204.45	7.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 20 found (cheapest 1.24% of stock, avg 3.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$210.00	$165.00	Oct 16	$0.75	$1.53	$2.28	$162.72	$212.28
$210.00	$170.00	Oct 16	$0.75	$1.83	$2.58	$167.42	$212.58
$200.00	$165.00	Oct 16	$1.58	$1.53	$3.11	$161.89	$203.11
$200.00	$170.00	Oct 16	$1.58	$1.83	$3.41	$166.59	$203.41
$210.00	$175.00	Oct 16	$0.75	$3.23	$3.98	$171.02	$213.98
$195.00	$165.00	Oct 16	$2.73	$1.53	$4.26	$160.74	$199.26
$195.00	$170.00	Oct 16	$2.73	$1.83	$4.56	$165.44	$199.56
$200.00	$175.00	Oct 16	$1.58	$3.23	$4.81	$170.19	$204.81
$195.00	$175.00	Oct 16	$2.73	$3.23	$5.96	$169.04	$200.96
$190.00	$170.00	Oct 16	$4.15	$1.83	$5.98	$164.02	$195.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.04, avg credit $1.92)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
170/175	195/200	Oct 16	$2.55	$2.45	44%	1.04	$172.45	$197.55
165/170	195/200	Oct 16	$1.45	$3.55	54%	0.41	$168.55	$196.45
155/165	200/210	Oct 16	$1.93	$8.07	67%	0.24	$163.07	$201.93
155/165	195/200	Oct 16	$2.25	$7.75	58%	0.29	$162.75	$197.25
170/175	200/210	Oct 16	$2.23	$7.77	53%	0.29	$172.77	$202.23
165/170	200/210	Oct 16	$1.13	$8.87	63%	0.13	$168.87	$201.13

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 5 found (best R:R 17.52, cheapest $0.27)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$190.00	$195.00	$200.00	Oct 16	$0.27	$4.73	19%	17.52
$185.00	$190.00	$195.00	Oct 16	$0.78	$4.22	22%	5.41
$180.00	$185.00	$190.00	Oct 16	$0.85	$4.15	23%	4.88

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$170.00	$175.00	$180.00	Oct 16	$0.42	$4.58	20%	10.90
$165.00	$170.00	$175.00	Oct 16	$1.10	$3.90	14%	3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 10 found (best net $-0.43, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$195.00	$200.00	1:2	Oct 16	-$0.43	$4.57
$190.00	$195.00	1:2	Oct 16	-$1.31	$3.69
$185.00	$190.00	1:2	Oct 16	-$1.95	$3.05
$180.00	$185.00	1:2	Oct 16	-$3.30	$1.70
$200.00	$210.00	1:2	Oct 16	$0.08	$9.92

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$175.00	$170.00	1:2	Oct 16	-$0.43	$4.57
$180.00	$175.00	1:2	Oct 16	-$1.41	$3.59
$170.00	$165.00	1:2	Oct 16	-$1.23	$3.77
$190.00	$180.00	1:2	Oct 16	$0.20	$9.80
$165.00	$155.00	1:2	Oct 16	$0.67	$9.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 3.09%, avg 1.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$185.00	Oct 16	$5.70	0.49	0.3%	3.09%	3.42%	6	229
$190.00	Oct 16	$3.80	0.38	3.0%	2.06%	5.10%	67	719
$195.00	Oct 16	$2.50	0.28	5.8%	1.36%	7.10%	40	129
$200.00	Oct 16	$1.10	0.18	8.5%	0.60%	9.06%	124	299
$210.00	Oct 16	$0.40	0.09	13.9%	0.22%	14.10%	8	279

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 567

Total Puts 187

Put/Call Ratio 0.33

Net Difference 380

Prior's Put/Call Breakdown

Total Calls 3,753

Total Puts 167

Put/Call Ratio 0.04

Net Difference 3,586

Prior 7-Day Put/Call Summary

Total Calls 14,545

Total Puts 8,541

Average Put/Call Ratio 0.96

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