Options Chain for STATE STR CORP COM (STT) - $170.89 as of 10/27/2026 9:53:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 109.50 | 113.40 | 111.45 | % | 1.86 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 65.00 | 104.40 | 108.50 | 106.45 | % | 1.64 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 99.70 | 103.50 | 101.60 | % | 1.45 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 94.70 | 98.60 | 96.65 | % | 1.29 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 80.00 | 89.70 | 93.60 | 91.65 | % | 1.15 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 84.80 | 88.60 | 86.70 | % | 1.02 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 90.00 | 79.80 | 83.70 | 81.75 | % | 0.91 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 74.60 | 78.70 | 76.65 | 82.30 | 0.00 | 0.00% | 0.81 | 0 | 3 | 1.16 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 69.80 | 73.70 | 71.75 | 83.55 | 0.00 | 0.00% | 0.72 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 64.70 | 68.80 | 66.75 | 78.70 | 0.00 | 0.00% | 0.64 | 0 | 1 | 1.01 | 1.00 | 0.00 | 0.00 | 7/14/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 59.90 | 63.80 | 61.85 | 56.55 | 0.00 | 0.00% | 0.56 | 0 | 3 | 0.93 | 1.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 55.00 | 58.90 | 56.95 | % | 0.50 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 120.00 | 50.60 | 54.00 | 52.30 | 65.16 | 0.00 | 0.00% | 0.44 | 0 | 16 | 0.80 | 1.00 | 0.00 | -0.01 | 7/14/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 45.10 | 49.00 | 47.05 | 69.00 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.72 | 1.00 | 0.00 | -0.02 | 8/28/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 40.90 | 43.50 | 42.20 | 50.10 | 0.00 | 0.00% | 0.32 | 0 | 19 | 0.59 | 0.99 | 0.00 | -0.03 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 35.80 | 38.60 | 37.20 | 32.00 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.55 | 0.98 | 0.00 | -0.03 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 31.30 | 33.30 | 32.30 | 36.45 | 0.00 | 0.00% | 0.23 | 0 | 17 | 0.44 | 0.95 | 0.00 | -0.04 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 26.30 | 29.20 | 27.75 | 18.00 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.45 | 0.93 | 0.01 | -0.05 | 10/14/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 22.00 | 24.50 | 23.25 | 32.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.40 | 0.89 | 0.01 | -0.06 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 17.60 | 20.50 | 19.05 | 15.10 | 0.00 | 0.00% | 0.12 | 0 | 26 | 0.30 | 0.84 | 0.01 | -0.07 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 13.80 | 15.30 | 14.55 | 10.00 | 0.00 | 0.00% | 0.09 | 0 | 42 | 0.27 | 0.77 | 0.02 | -0.07 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 10.90 | 11.70 | 11.30 | 8.90 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.28 | 0.68 | 0.02 | -0.08 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 7.80 | 8.40 | 8.10 | 8.20 | +0.22 | +2.76% | 0.05 | 7 | 87 | 0.27 | 0.57 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 5.30 | 6.10 | 5.70 | 5.60 | +0.70 | +14.29% | 0.03 | 12 | 206 | 0.27 | 0.46 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 3.40 | 3.80 | 3.60 | 3.60 | 0.00 | 0.00% | 0.02 | 2 | 104 | 0.25 | 0.35 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 2.10 | 2.45 | 2.28 | 2.30 | -0.08 | -3.37% | 0.01 | 16 | 184 | 0.25 | 0.25 | 0.02 | -0.06 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 1.15 | 1.95 | 1.55 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.26 | 0.17 | 0.02 | -0.05 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 0.65 | 1.00 | 0.83 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.25 | 0.11 | 0.01 | -0.03 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 0.40 | 0.65 | 0.53 | 0.50 | +0.12 | +31.58% | 0.00 | 1 | 236 | 0.26 | 0.07 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.35 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/27/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.42 | 0.01 | 0.00 | 0.00 | 9/28/2026 | 10/27/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.35 | 0.18 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.57 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.59 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/27/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.64 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.53 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 10/27/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 10/27/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/27/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.83 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.72 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 10/27/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 10/27/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.63 | 0.00 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.54 | 0.00 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 0.60 | 0.33 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.39 | -0.01 | 0.00 | -0.03 | 9/23/2026 | 10/27/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.95 | 0.48 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.46 | -0.02 | 0.00 | -0.03 | 10/15/2026 | 10/27/2026 3:59:58 PM EST |
| 140.00 | 0.15 | 0.80 | 0.48 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.33 | -0.05 | 0.00 | -0.04 | 10/20/2026 | 10/27/2026 3:59:58 PM EST |
| 145.00 | 0.35 | 1.05 | 0.70 | 0.65 | -0.40 | -38.10% | 0.00 | 6 | 28 | 0.32 | -0.07 | 0.01 | -0.05 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 150.00 | 0.95 | 1.20 | 1.08 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 371 | 0.31 | -0.11 | 0.01 | -0.06 | 10/19/2026 | 10/27/2026 3:59:58 PM EST |
| 155.00 | 1.55 | 1.75 | 1.65 | 1.69 | -0.26 | -13.34% | 0.01 | 26 | 69 | 0.29 | -0.16 | 0.01 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 160.00 | 2.45 | 2.75 | 2.60 | 2.70 | -2.39 | -46.96% | 0.02 | 5 | 22 | 0.28 | -0.23 | 0.02 | -0.07 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 165.00 | 3.80 | 4.70 | 4.25 | 3.97 | -0.38 | -8.74% | 0.03 | 6 | 326 | 0.29 | -0.32 | 0.02 | -0.08 | 10/27/2026 | 10/27/2026 3:59:58 PM EST |
| 170.00 | 5.20 | 6.40 | 5.80 | 6.35 | 0.00 | 0.00% | 0.03 | 0 | 168 | 0.27 | -0.43 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 175.00 | 7.50 | 9.00 | 8.25 | 8.43 | 0.00 | 0.00% | 0.05 | 0 | 179 | 0.26 | -0.54 | 0.02 | -0.08 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 180.00 | 11.10 | 11.80 | 11.45 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.26 | -0.65 | 0.02 | -0.07 | 10/26/2026 | 10/27/2026 3:59:58 PM EST |
| 185.00 | 14.70 | 15.80 | 15.25 | 13.20 | 0.00 | 0.00% | 0.08 | 0 | 176 | 0.25 | -0.75 | 0.02 | -0.06 | 10/12/2026 | 10/27/2026 3:59:58 PM EST |
| 190.00 | 18.90 | 20.60 | 19.75 | 21.12 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.33 | -0.83 | 0.02 | -0.05 | 10/16/2026 | 10/27/2026 3:59:58 PM EST |
| 195.00 | 22.70 | 25.30 | 24.00 | 21.32 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.36 | -0.89 | 0.01 | -0.03 | 10/6/2026 | 10/27/2026 3:59:58 PM EST |
| 200.00 | 27.00 | 30.90 | 28.95 | 28.40 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.44 | -0.93 | 0.01 | -0.02 | 10/13/2026 | 10/27/2026 3:59:58 PM EST |
| 210.00 | 37.40 | 40.30 | 38.85 | % | 0.18 | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.01 | 10/27/2026 3:59:58 PM EST | |||
| 220.00 | 47.00 | 50.80 | 48.90 | % | 0.22 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 230.00 | 57.00 | 60.80 | 58.90 | 43.90 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/16/2026 | 10/27/2026 3:59:58 PM EST |
| 240.00 | 67.00 | 70.80 | 68.90 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 250.00 | 77.00 | 80.80 | 78.90 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST | |||
| 260.00 | 87.00 | 90.80 | 88.90 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:58 PM EST |