Options Chain for STATE STR CORP COM (STT) - $121.34 as of 3/16/2026 12:18:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 78.20 | 82.30 | 80.25 | 74.30 | 0.00 | 0.00% | 2.01 | 0 | 0 | 7.73 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 3/16/2026 4:00:07 PM EST |
| 42.50 | 75.80 | 79.80 | 77.80 | % | 1.83 | 0 | 0 | 7.34 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 45.00 | 73.30 | 77.30 | 75.30 | % | 1.67 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 47.50 | 70.80 | 74.80 | 72.80 | % | 1.53 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 50.00 | 68.30 | 72.30 | 70.30 | % | 1.41 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 55.00 | 63.30 | 67.30 | 65.30 | % | 1.19 | 0 | 0 | 5.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 60.00 | 58.30 | 62.30 | 60.30 | % | 1.00 | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 65.00 | 53.30 | 57.30 | 55.30 | % | 0.85 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 70.00 | 48.10 | 52.40 | 50.25 | 36.97 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 3/16/2026 4:00:07 PM EST |
| 72.50 | 45.60 | 49.90 | 47.75 | % | 0.66 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 75.00 | 43.10 | 47.40 | 45.25 | 53.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 3/16/2026 4:00:07 PM EST |
| 77.50 | 40.80 | 44.80 | 42.80 | % | 0.55 | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 80.00 | 39.30 | 42.30 | 40.80 | 34.68 | 0.00 | 0.00% | 0.51 | 0 | 20 | 3.34 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 3/16/2026 4:00:07 PM EST |
| 82.50 | 37.30 | 39.80 | 38.55 | 31.10 | 0.00 | 0.00% | 0.47 | 0 | 29 | 3.14 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 3/16/2026 4:00:07 PM EST |
| 85.00 | 33.50 | 37.30 | 35.40 | % | 0.42 | 0 | 0 | 2.95 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 87.50 | 31.90 | 34.50 | 33.20 | 40.20 | 0.00 | 0.00% | 0.38 | 0 | 41 | 2.63 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 3/16/2026 4:00:07 PM EST |
| 90.00 | 29.30 | 32.30 | 30.80 | 37.45 | 0.00 | 0.00% | 0.34 | 0 | 7 | 2.58 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:07 PM EST |
| 92.50 | 27.00 | 29.80 | 28.40 | 40.90 | 0.00 | 0.00% | 0.31 | 0 | 54 | 2.40 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 3/16/2026 4:00:07 PM EST |
| 95.00 | 24.40 | 27.40 | 25.90 | 26.09 | -9.65 | -27.01% | 0.27 | 1 | 26 | 2.26 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 97.50 | 22.10 | 24.90 | 23.50 | 25.20 | 0.00 | 0.00% | 0.24 | 0 | 40 | 2.08 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 100.00 | 19.50 | 21.60 | 20.55 | 23.20 | +5.36 | +30.05% | 0.21 | 1 | 390 | 1.62 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 105.00 | 14.60 | 17.50 | 16.05 | 17.06 | +4.36 | +34.34% | 0.15 | 2 | 28 | 1.60 | 1.00 | 0.00 | -0.02 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 110.00 | 10.10 | 12.10 | 11.10 | 11.07 | +0.98 | +9.72% | 0.10 | 2 | 52 | 1.13 | 0.96 | 0.02 | -0.17 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 115.00 | 5.30 | 7.30 | 6.30 | 5.79 | 0.00 | 0.00% | 0.05 | 0 | 83 | 0.83 | 0.88 | 0.04 | -0.27 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 120.00 | 2.15 | 2.65 | 2.40 | 2.55 | -1.95 | -43.34% | 0.02 | 11 | 103 | 0.24 | 0.66 | 0.07 | -0.31 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 125.00 | 0.30 | 0.80 | 0.55 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 730 | 0.28 | 0.29 | 0.05 | -0.20 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 0.45 | 0.23 | 0.25 | -0.24 | -48.98% | 0.00 | 17 | 809 | 0.61 | 0.07 | 0.02 | -0.06 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 100 | 2,126 | 0.53 | 0.01 | 0.00 | -0.01 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 140.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.22 | -81.49% | 0.00 | 3 | 4,530 | 0.88 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 145.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,095 | 0.80 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 150.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46,608 | 0.93 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 155.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 30,288 | 1.14 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.54 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 4:00:07 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/16/2026 4:00:07 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.76 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 3/16/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.21 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 3/16/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 4.24 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 3/16/2026 4:00:07 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.02 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/16/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 3/16/2026 4:00:07 PM EST |
| 77.50 | 0.00 | 1.85 | 0.93 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.45 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 3/16/2026 4:00:07 PM EST |
| 80.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.86 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 3/16/2026 4:00:07 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.56 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 3/16/2026 4:00:07 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 2.40 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 3/16/2026 4:00:07 PM EST |
| 87.50 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.32 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:07 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 4:00:07 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.81 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 3/16/2026 4:00:07 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.34 | -0.03 | -8.11% | 0.00 | 2 | 11 | 1.31 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 3/16/2026 4:00:07 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.39 | +0.20 | +105.27% | 0.00 | 2 | 502 | 1.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.10 | 0.00 | 0.00 | -0.02 | 1/13/2026 | 3/16/2026 4:00:07 PM EST |
| 110.00 | 0.15 | 0.50 | 0.33 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 426 | 0.68 | -0.04 | 0.02 | -0.17 | 3/12/2026 | 3/16/2026 4:00:07 PM EST |
| 115.00 | 0.55 | 0.95 | 0.75 | 0.70 | -0.06 | -7.90% | 0.01 | 1 | 213 | 0.60 | -0.12 | 0.04 | -0.27 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 120.00 | 1.90 | 2.30 | 2.10 | 1.85 | -0.24 | -11.49% | 0.02 | 14 | 230 | 0.59 | -0.34 | 0.07 | -0.31 | 3/16/2026 | 3/16/2026 4:00:07 PM EST |
| 125.00 | 4.00 | 6.20 | 5.10 | 3.60 | 0.00 | 0.00% | 0.04 | 0 | 153 | 0.65 | -0.71 | 0.05 | -0.20 | 3/13/2026 | 3/16/2026 4:00:07 PM EST |
| 130.00 | 8.40 | 10.80 | 9.60 | 6.35 | 0.00 | 0.00% | 0.07 | 0 | 605 | 0.83 | -0.93 | 0.02 | -0.06 | 3/10/2026 | 3/16/2026 4:00:07 PM EST |
| 135.00 | 12.80 | 15.50 | 14.15 | 10.42 | 0.00 | 0.00% | 0.10 | 0 | 170 | 0.96 | -0.99 | 0.00 | -0.01 | 3/11/2026 | 3/16/2026 4:00:07 PM EST |
| 140.00 | 17.80 | 21.00 | 19.40 | 21.42 | 0.00 | 0.00% | 0.14 | 0 | 10 | 1.35 | -1.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 4:00:07 PM EST |
| 145.00 | 22.80 | 26.80 | 24.80 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 150.00 | 27.80 | 31.90 | 29.85 | % | 0.20 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 155.00 | 32.70 | 37.00 | 34.85 | % | 0.22 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 160.00 | 37.80 | 42.00 | 39.90 | % | 0.25 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 165.00 | 42.80 | 46.90 | 44.85 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 170.00 | 47.80 | 52.00 | 49.90 | % | 0.29 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 175.00 | 52.80 | 57.00 | 54.90 | % | 0.31 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 180.00 | 57.70 | 61.90 | 59.80 | % | 0.33 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 185.00 | 62.80 | 67.00 | 64.90 | % | 0.35 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST | |||
| 190.00 | 67.80 | 72.00 | 69.90 | % | 0.37 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:07 PM EST |