Options Chain for STATE STR CORP COM (STT) - $174.77 as of 10/1/2026 7:01:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 108.70 | 111.80 | 110.25 | % | 1.70 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 70.00 | 103.70 | 106.80 | 105.25 | % | 1.50 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 75.00 | 98.70 | 101.80 | 100.25 | % | 1.34 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 80.00 | 93.70 | 96.60 | 95.15 | % | 1.19 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 85.00 | 88.80 | 91.60 | 90.20 | 86.20 | 0.00 | 0.00% | 1.06 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/1/2026 4:00:06 PM EST |
| 90.00 | 83.80 | 86.90 | 85.35 | % | 0.95 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 78.70 | 81.70 | 80.20 | 87.00 | 0.00 | 0.00% | 0.84 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 100.00 | 73.20 | 76.50 | 74.85 | 76.05 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 105.00 | 68.90 | 72.00 | 70.45 | % | 0.67 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 110.00 | 64.00 | 67.00 | 65.50 | % | 0.60 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 115.00 | 58.90 | 61.90 | 60.40 | % | 0.53 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 120.00 | 54.10 | 57.00 | 55.55 | 57.75 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 125.00 | 48.50 | 51.20 | 49.85 | % | 0.40 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 130.00 | 43.60 | 46.10 | 44.85 | % | 0.35 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 135.00 | 38.80 | 41.40 | 40.10 | 50.80 | 0.00 | 0.00% | 0.30 | 0 | 8 | 0.56 | 0.98 | 0.00 | -0.02 | 8/21/2026 | 10/1/2026 4:00:06 PM EST |
| 140.00 | 34.00 | 36.60 | 35.30 | 13.20 | 0.00 | 0.00% | 0.25 | 0 | 5 | 0.52 | 0.96 | 0.00 | -0.03 | 4/13/2026 | 10/1/2026 4:00:06 PM EST |
| 145.00 | 29.30 | 32.20 | 30.75 | 16.10 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.50 | 0.93 | 0.01 | -0.04 | 4/20/2026 | 10/1/2026 4:00:06 PM EST |
| 150.00 | 25.70 | 27.00 | 26.35 | 32.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.43 | 0.89 | 0.01 | -0.05 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 155.00 | 20.40 | 22.60 | 21.50 | 27.88 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.36 | 0.83 | 0.01 | -0.06 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 160.00 | 16.30 | 18.80 | 17.55 | 20.00 | 0.00 | 0.00% | 0.11 | 0 | 25 | 0.35 | 0.77 | 0.01 | -0.07 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 165.00 | 13.40 | 15.30 | 14.35 | 16.16 | 0.00 | 0.00% | 0.09 | 0 | 32 | 0.36 | 0.69 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 170.00 | 10.80 | 11.50 | 11.15 | 10.90 | -1.20 | -9.92% | 0.07 | 13 | 102 | 0.35 | 0.60 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 175.00 | 7.00 | 8.70 | 7.85 | 7.35 | -1.65 | -18.34% | 0.04 | 2 | 700 | 0.32 | 0.51 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 180.00 | 4.70 | 6.40 | 5.55 | 5.75 | -0.55 | -8.73% | 0.03 | 185 | 96 | 0.31 | 0.41 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 185.00 | 4.00 | 4.50 | 4.25 | 3.30 | -1.10 | -25.00% | 0.02 | 1 | 529 | 0.32 | 0.32 | 0.02 | -0.08 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 190.00 | 1.55 | 3.10 | 2.33 | 2.79 | -1.01 | -26.58% | 0.01 | 13 | 211 | 0.29 | 0.23 | 0.02 | -0.06 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 195.00 | 1.65 | 2.15 | 1.90 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 380 | 0.31 | 0.16 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 200.00 | 0.05 | 2.40 | 1.23 | 1.12 | -0.73 | -39.46% | 0.01 | 2 | 358 | 0.28 | 0.10 | 0.01 | -0.03 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 210.00 | 0.40 | 0.80 | 0.60 | 0.80 | -0.69 | -46.31% | 0.00 | 2 | 196 | 0.32 | 0.04 | 0.00 | -0.02 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.33 | -0.21 | -38.89% | 0.00 | 2 | 208 | 0.42 | 0.01 | 0.00 | -0.01 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.48 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.20 | -80.00% | 0.00 | 4 | 17 | 0.51 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/1/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/1/2026 4:00:06 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 4:00:06 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 110.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 115.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.66 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/1/2026 4:00:06 PM EST |
| 125.00 | 0.00 | 1.50 | 0.75 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.67 | -0.01 | 0.00 | -0.01 | 8/6/2026 | 10/1/2026 4:00:06 PM EST |
| 130.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | -0.01 | 0.00 | -0.01 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 135.00 | 0.10 | 1.25 | 0.68 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.42 | -0.02 | 0.00 | -0.02 | 9/16/2026 | 10/1/2026 4:00:06 PM EST |
| 140.00 | 0.00 | 1.65 | 0.83 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.51 | -0.04 | 0.00 | -0.03 | 9/16/2026 | 10/1/2026 4:00:06 PM EST |
| 145.00 | 0.00 | 3.10 | 1.55 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.55 | -0.07 | 0.01 | -0.04 | 9/18/2026 | 10/1/2026 4:00:06 PM EST |
| 150.00 | 0.85 | 2.35 | 1.60 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.37 | -0.11 | 0.01 | -0.05 | 9/29/2026 | 10/1/2026 4:00:06 PM EST |
| 155.00 | 1.80 | 2.15 | 1.98 | 2.50 | +1.40 | +127.28% | 0.01 | 4 | 1 | 0.34 | -0.17 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 160.00 | 2.75 | 3.10 | 2.93 | 3.20 | +0.55 | +20.76% | 0.02 | 6 | 143 | 0.33 | -0.23 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 165.00 | 4.00 | 4.40 | 4.20 | 3.24 | 0.00 | 0.00% | 0.03 | 0 | 38 | 0.32 | -0.31 | 0.02 | -0.08 | 9/25/2026 | 10/1/2026 4:00:06 PM EST |
| 170.00 | 5.70 | 6.10 | 5.90 | 6.95 | +1.55 | +28.71% | 0.03 | 4 | 47 | 0.31 | -0.40 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 175.00 | 7.80 | 8.40 | 8.10 | 8.60 | +1.50 | +21.13% | 0.05 | 5 | 143 | 0.30 | -0.49 | 0.02 | -0.09 | 10/1/2026 | 10/1/2026 4:00:06 PM EST |
| 180.00 | 10.40 | 11.40 | 10.90 | 9.70 | 0.00 | 0.00% | 0.06 | 0 | 117 | 0.29 | -0.59 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 185.00 | 13.60 | 16.00 | 14.80 | 13.61 | 0.00 | 0.00% | 0.08 | 0 | 336 | 0.31 | -0.68 | 0.02 | -0.08 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 190.00 | 16.80 | 19.60 | 18.20 | 13.20 | 0.00 | 0.00% | 0.10 | 0 | 205 | 0.29 | -0.77 | 0.02 | -0.06 | 9/23/2026 | 10/1/2026 4:00:06 PM EST |
| 195.00 | 21.10 | 22.00 | 21.55 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 639 | 0.23 | -0.84 | 0.01 | -0.05 | 9/30/2026 | 10/1/2026 4:00:06 PM EST |
| 200.00 | 25.50 | 28.10 | 26.80 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.42 | -0.90 | 0.01 | -0.03 | 9/10/2026 | 10/1/2026 4:00:06 PM EST |
| 210.00 | 35.00 | 37.60 | 36.30 | % | 0.17 | 0 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 10/1/2026 4:00:06 PM EST | |||
| 220.00 | 44.00 | 47.50 | 45.75 | % | 0.21 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/1/2026 4:00:06 PM EST | |||
| 230.00 | 54.00 | 57.50 | 55.75 | % | 0.24 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 240.00 | 64.40 | 67.50 | 65.95 | % | 0.27 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST | |||
| 250.00 | 74.50 | 77.50 | 76.00 | % | 0.30 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 10/1/2026 4:00:06 PM EST |