Options Chain for STATE STR CORP COM (STT) - $129.01 as of 1/1/2026 6:34:46 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 94.60 | 98.70 | 96.65 | 73.81 | 0.00 | 0.00% | 2.97 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/31/2025 3:59:50 PM EST |
| 35.00 | 92.10 | 96.20 | 94.15 | 50.51 | 0.00 | 0.00% | 2.69 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 12/31/2025 3:59:50 PM EST |
| 37.50 | 89.60 | 93.70 | 91.65 | 47.50 | 0.00 | 0.00% | 2.44 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 3:59:50 PM EST |
| 40.00 | 87.10 | 91.20 | 89.15 | 45.63 | 0.00 | 0.00% | 2.23 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 12/31/2025 3:59:50 PM EST |
| 42.50 | 84.60 | 88.70 | 86.65 | 41.88 | 0.00 | 0.00% | 2.04 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 12/31/2025 3:59:50 PM EST |
| 45.00 | 82.10 | 86.20 | 84.15 | 40.00 | 0.00 | 0.00% | 1.87 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 3:59:50 PM EST |
| 47.50 | 79.60 | 83.70 | 81.65 | 38.50 | 0.00 | 0.00% | 1.72 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 3:59:50 PM EST |
| 50.00 | 77.10 | 81.20 | 79.15 | 35.93 | 0.00 | 0.00% | 1.58 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/31/2025 3:59:50 PM EST |
| 55.00 | 72.10 | 76.20 | 74.15 | 38.81 | 0.00 | 0.00% | 1.35 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 12/31/2025 3:59:50 PM EST |
| 57.50 | 69.60 | 73.70 | 71.65 | % | 1.25 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST | |||
| 60.00 | 67.10 | 71.20 | 69.15 | 36.28 | 0.00 | 0.00% | 1.15 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/31/2025 3:59:50 PM EST |
| 62.50 | 65.00 | 68.70 | 66.85 | % | 1.07 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST | |||
| 65.00 | 62.40 | 66.20 | 64.30 | 64.31 | +18.01 | +38.90% | 0.99 | 12 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 67.50 | 60.20 | 62.50 | 61.35 | 61.73 | +22.61 | +57.80% | 0.91 | 24 | 8 | 2.55 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 70.00 | 57.90 | 61.20 | 59.55 | 61.60 | +7.60 | +14.08% | 0.85 | 3,420 | 384 | 2.46 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 72.50 | 55.00 | 58.70 | 56.85 | 56.64 | +46.74 | +472.13% | 0.78 | 18 | 6 | 2.32 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 75.00 | 52.40 | 56.20 | 54.30 | 56.60 | +17.65 | +45.32% | 0.72 | 3,870 | 310 | 2.21 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 77.50 | 49.90 | 53.70 | 51.80 | 52.50 | +34.70 | +194.95% | 0.67 | 75 | 22 | 2.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 80.00 | 47.70 | 51.20 | 49.45 | 51.60 | +2.27 | +4.61% | 0.62 | 1,192 | 88 | 2.02 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 82.50 | 44.90 | 48.70 | 46.80 | 47.30 | +15.55 | +48.98% | 0.57 | 155 | 31 | 1.90 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 85.00 | 42.40 | 46.20 | 44.30 | 45.00 | +14.49 | +47.50% | 0.52 | 6,811 | 754 | 1.80 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 87.50 | 39.90 | 43.70 | 41.80 | 42.40 | +13.55 | +46.97% | 0.48 | 50 | 50 | 1.71 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 90.00 | 38.10 | 41.20 | 39.65 | 37.80 | -2.70 | -6.67% | 0.44 | 2,961 | 324 | 1.63 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 92.50 | 34.90 | 38.70 | 36.80 | 35.40 | -0.60 | -1.67% | 0.40 | 1,670 | 175 | 1.52 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 95.00 | 32.40 | 36.10 | 34.25 | 36.60 | +1.13 | +3.19% | 0.36 | 1,700 | 190 | 1.43 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 97.50 | 29.90 | 33.70 | 31.80 | 34.10 | -0.06 | -0.18% | 0.33 | 1,920 | 144 | 1.35 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 100.00 | 28.00 | 31.20 | 29.60 | 30.00 | -1.55 | -4.92% | 0.30 | 5,282 | 465 | 1.27 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 105.00 | 22.50 | 26.20 | 24.35 | 26.60 | -0.06 | -0.23% | 0.23 | 11,860 | 1,328 | 1.10 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 110.00 | 17.40 | 19.90 | 18.65 | 19.80 | -0.89 | -4.31% | 0.17 | 175 | 134 | 0.65 | 0.98 | 0.01 | -0.01 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 115.00 | 13.20 | 16.10 | 14.65 | 16.40 | -0.19 | -1.15% | 0.13 | 350 | 351 | 0.74 | 0.93 | 0.02 | -0.03 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 120.00 | 9.10 | 11.20 | 10.15 | 10.25 | -0.52 | -4.83% | 0.08 | 2 | 1,190 | 0.55 | 0.82 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 125.00 | 4.90 | 6.30 | 5.60 | 6.24 | -0.63 | -9.17% | 0.04 | 11 | 2,901 | 0.33 | 0.67 | 0.04 | -0.08 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 130.00 | 1.85 | 3.30 | 2.58 | 3.30 | 0.00 | 0.00% | 0.02 | 9 | 6,850 | 0.31 | 0.44 | 0.05 | -0.09 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 135.00 | 0.90 | 1.65 | 1.28 | 0.85 | -0.70 | -45.17% | 0.01 | 1 | 1,092 | 0.33 | 0.21 | 0.04 | -0.07 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 140.00 | 0.10 | 0.85 | 0.48 | 0.55 | -0.05 | -8.34% | 0.00 | 10 | 7,802 | 0.39 | 0.08 | 0.02 | -0.04 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.42 | 0.03 | 0.01 | -0.01 | 12/24/2025 | 12/31/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 396 | 0.78 | 0.01 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/31/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.89 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/31/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/31/2025 3:59:50 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 254 | 4.71 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/31/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.47 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/31/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 2.95 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/31/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 60 | 4.03 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/31/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.84 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/31/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.66 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/31/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.49 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/31/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/31/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.03 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/31/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.89 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 675 | 2.20 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/31/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.64 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/31/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.52 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.40 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/31/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,473 | 2.29 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.18 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/31/2025 3:59:50 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.22 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/31/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.53 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/31/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 1.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/31/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 788 | 0.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 12/31/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.04 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 12/31/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.45 | -90.00% | 0.00 | 108 | 468 | 0.78 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 353 | 0.73 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 600 | 1.07 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 12/31/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.87 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/31/2025 3:59:50 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.93 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/31/2025 3:59:50 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 243 | 0.86 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/31/2025 3:59:50 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 257 | 0.73 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/31/2025 3:59:50 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 146 | 0.49 | -0.02 | 0.01 | -0.01 | 12/24/2025 | 12/31/2025 3:59:50 PM EST |
| 115.00 | 0.10 | 0.70 | 0.40 | 0.46 | +0.11 | +31.43% | 0.00 | 1 | 385 | 0.46 | -0.07 | 0.02 | -0.03 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 120.00 | 0.75 | 1.20 | 0.98 | 0.90 | +0.05 | +5.89% | 0.01 | 8 | 110 | 0.36 | -0.18 | 0.03 | -0.06 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 125.00 | 1.75 | 2.60 | 2.18 | 2.00 | +0.05 | +2.57% | 0.02 | 1 | 110 | 0.33 | -0.33 | 0.04 | -0.08 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 130.00 | 2.45 | 5.10 | 3.78 | 3.90 | +0.80 | +25.81% | 0.03 | 1 | 53 | 0.27 | -0.56 | 0.05 | -0.09 | 12/31/2025 | 12/31/2025 3:59:50 PM EST |
| 135.00 | 7.10 | 7.90 | 7.50 | 6.90 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.27 | -0.79 | 0.04 | -0.07 | 12/30/2025 | 12/31/2025 3:59:50 PM EST |
| 140.00 | 9.80 | 12.90 | 11.35 | % | 0.08 | 0 | 0 | 0.49 | -0.92 | 0.02 | -0.04 | 12/31/2025 3:59:50 PM EST | |||
| 145.00 | 14.60 | 17.90 | 16.25 | % | 0.11 | 0 | 0 | 0.61 | -0.97 | 0.01 | -0.01 | 12/31/2025 3:59:50 PM EST | |||
| 150.00 | 19.60 | 22.60 | 21.10 | % | 0.14 | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST | |||
| 155.00 | 24.60 | 27.10 | 25.85 | % | 0.17 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST | |||
| 160.00 | 29.60 | 32.70 | 31.15 | % | 0.19 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST | |||
| 165.00 | 34.60 | 37.10 | 35.85 | % | 0.22 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST | |||
| 170.00 | 39.60 | 42.70 | 41.15 | % | 0.24 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 12/31/2025 3:59:50 PM EST |