Options Chain for STATE STR CORP COM (STT) - $187.13 as of 8/24/2026 3:40:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 55.00 | 58.40 | 56.70 | % | 0.42 | 0 | 0 | 0.75 | 0.99 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 140.00 | 50.20 | 53.20 | 51.70 | % | 0.37 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 44.80 | 48.30 | 46.55 | % | 0.32 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 150.00 | 40.00 | 42.70 | 41.35 | % | 0.28 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 155.00 | 35.30 | 38.00 | 36.65 | % | 0.24 | 0 | 0 | 0.48 | 0.93 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 30.60 | 34.00 | 32.30 | % | 0.20 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 165.00 | 26.00 | 28.70 | 27.35 | % | 0.17 | 0 | 0 | 0.42 | 0.87 | 0.01 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 170.00 | 21.80 | 24.90 | 23.35 | % | 0.14 | 0 | 0 | 0.33 | 0.83 | 0.01 | -0.06 | 8/24/2026 3:59:58 PM EST | |||
| 175.00 | 17.90 | 20.30 | 19.10 | % | 0.11 | 0 | 0 | 0.32 | 0.77 | 0.01 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 180.00 | 15.40 | 16.50 | 15.95 | 12.70 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.34 | 0.70 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 185.00 | 12.20 | 13.20 | 12.70 | 12.78 | +2.48 | +24.08% | 0.07 | 2 | 5 | 0.33 | 0.63 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 190.00 | 9.40 | 10.20 | 9.80 | 9.40 | +2.10 | +28.77% | 0.05 | 39 | 33 | 0.32 | 0.54 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 195.00 | 7.00 | 8.00 | 7.50 | 6.40 | +0.70 | +12.29% | 0.04 | 8 | 2 | 0.32 | 0.46 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 200.00 | 3.40 | 5.90 | 4.65 | 5.20 | +1.13 | +27.77% | 0.02 | 5 | 9 | 0.28 | 0.38 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 210.00 | 2.55 | 3.10 | 2.83 | 2.83 | +0.55 | +24.13% | 0.01 | 2 | 6 | 0.31 | 0.24 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 220.00 | 0.95 | 1.85 | 1.40 | % | 0.01 | 0 | 0 | 0.31 | 0.15 | 0.01 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 230.00 | 0.40 | 1.05 | 0.73 | % | 0.00 | 0 | 0 | 0.32 | 0.08 | 0.01 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 250.00 | 0.00 | 0.80 | 0.40 | % | 0.00 | 0 | 0 | 0.44 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.68 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.10 | 2.40 | 1.25 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.20 | 2.60 | 1.40 | % | 0.01 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 155.00 | 0.50 | 1.40 | 0.95 | % | 0.01 | 0 | 0 | 0.39 | -0.07 | 0.00 | -0.03 | 8/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.85 | 1.50 | 1.18 | % | 0.01 | 0 | 0 | 0.37 | -0.09 | 0.01 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 165.00 | 1.05 | 2.05 | 1.55 | % | 0.01 | 0 | 0 | 0.34 | -0.13 | 0.01 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 170.00 | 1.95 | 2.65 | 2.30 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.34 | -0.17 | 0.01 | -0.06 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 175.00 | 3.00 | 3.60 | 3.30 | 4.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.33 | -0.23 | 0.01 | -0.07 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 180.00 | 4.40 | 5.30 | 4.85 | 4.95 | -1.05 | -17.50% | 0.03 | 7 | 27 | 0.33 | -0.30 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 185.00 | 6.00 | 7.00 | 6.50 | 6.60 | -1.50 | -18.52% | 0.04 | 6 | 23 | 0.32 | -0.38 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 190.00 | 8.10 | 9.30 | 8.70 | 8.70 | -2.60 | -23.01% | 0.05 | 7 | 133 | 0.32 | -0.46 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:58 PM EST |
| 195.00 | 10.50 | 11.50 | 11.00 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.31 | -0.54 | 0.02 | -0.09 | 8/21/2026 | 8/24/2026 3:59:58 PM EST |
| 200.00 | 13.70 | 14.90 | 14.30 | % | 0.07 | 0 | 0 | 0.31 | -0.62 | 0.02 | -0.08 | 8/24/2026 3:59:58 PM EST | |||
| 210.00 | 20.70 | 23.60 | 22.15 | % | 0.11 | 0 | 0 | 0.33 | -0.76 | 0.01 | -0.07 | 8/24/2026 3:59:58 PM EST | |||
| 220.00 | 29.40 | 31.70 | 30.55 | % | 0.14 | 0 | 0 | 0.32 | -0.85 | 0.01 | -0.05 | 8/24/2026 3:59:58 PM EST | |||
| 230.00 | 38.60 | 41.30 | 39.95 | % | 0.17 | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 8/24/2026 3:59:58 PM EST | |||
| 240.00 | 47.80 | 51.00 | 49.40 | % | 0.21 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:58 PM EST | |||
| 250.00 | 57.00 | 60.90 | 58.95 | % | 0.24 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 260.00 | 67.00 | 70.90 | 68.95 | % | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:58 PM EST | |||
| 270.00 | 76.90 | 80.90 | 78.90 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST | |||
| 280.00 | 87.00 | 90.90 | 88.95 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:58 PM EST |