Options Chain for STATE STR CORP COM (STT) - $130.86 as of 1/30/2026 8:45:14 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 | 89.10 | 93.20 | 91.15 | 74.30 | 0.00 | 0.00% | 2.28 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 1/30/2026 3:59:59 PM EST |
| 42.50 | 86.60 | 90.70 | 88.65 | % | 2.09 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 45.00 | 84.10 | 88.10 | 86.10 | % | 1.91 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 47.50 | 81.50 | 85.70 | 83.60 | % | 1.76 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 50.00 | 79.10 | 83.10 | 81.10 | % | 1.62 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 74.20 | 78.20 | 76.20 | % | 1.39 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 60.00 | 69.10 | 73.20 | 71.15 | % | 1.19 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 65.00 | 64.20 | 68.30 | 66.25 | % | 1.02 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 59.30 | 63.40 | 61.35 | 36.97 | 0.00 | 0.00% | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 56.70 | 60.80 | 58.75 | % | 0.81 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 75.00 | 54.30 | 58.40 | 56.35 | 53.00 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/30/2026 3:59:59 PM EST |
| 77.50 | 51.90 | 55.80 | 53.85 | % | 0.69 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 80.00 | 49.30 | 53.50 | 51.40 | 34.68 | 0.00 | 0.00% | 0.64 | 0 | 20 | 1.10 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 1/30/2026 3:59:59 PM EST |
| 82.50 | 46.80 | 51.00 | 48.90 | 31.10 | 0.00 | 0.00% | 0.59 | 0 | 29 | 1.06 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 44.40 | 48.50 | 46.45 | % | 0.55 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 87.50 | 42.00 | 46.00 | 44.00 | 40.20 | 0.00 | 0.00% | 0.50 | 0 | 52 | 0.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 39.40 | 43.50 | 41.45 | 34.40 | 0.00 | 0.00% | 0.46 | 0 | 11 | 0.90 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/30/2026 3:59:59 PM EST |
| 92.50 | 37.10 | 41.00 | 39.05 | 38.01 | 0.00 | 0.00% | 0.42 | 0 | 57 | 0.85 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 34.60 | 38.80 | 36.70 | 35.74 | 0.00 | 0.00% | 0.39 | 0 | 26 | 0.81 | 1.00 | 0.00 | -0.01 | 12/30/2025 | 1/30/2026 3:59:59 PM EST |
| 97.50 | 32.60 | 35.40 | 34.00 | 20.50 | 0.00 | 0.00% | 0.35 | 0 | 40 | 0.65 | 1.00 | 0.00 | -0.01 | 11/25/2025 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 30.10 | 32.70 | 31.40 | 29.55 | 0.00 | 0.00% | 0.31 | 0 | 390 | 0.61 | 0.99 | 0.00 | -0.02 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 25.20 | 28.00 | 26.60 | 26.20 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.53 | 0.98 | 0.00 | -0.02 | 12/11/2025 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 20.50 | 23.20 | 21.85 | 23.13 | 0.00 | 0.00% | 0.20 | 0 | 55 | 0.47 | 0.95 | 0.01 | -0.03 | 12/29/2025 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 15.70 | 17.60 | 16.65 | 10.85 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.34 | 0.91 | 0.01 | -0.04 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 11.30 | 13.20 | 12.25 | 10.77 | 0.00 | 0.00% | 0.10 | 0 | 77 | 0.31 | 0.83 | 0.02 | -0.05 | 1/21/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 8.20 | 9.60 | 8.90 | 8.75 | 0.00 | 0.00% | 0.07 | 0 | 188 | 0.26 | 0.73 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 5.00 | 5.30 | 5.15 | 4.70 | -0.60 | -11.33% | 0.04 | 10 | 176 | 0.22 | 0.58 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 2.65 | 2.80 | 2.73 | 2.75 | +0.05 | +1.86% | 0.02 | 105 | 729 | 0.21 | 0.38 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 1.05 | 1.35 | 1.20 | 1.10 | -0.15 | -12.00% | 0.01 | 3 | 30,282 | 0.20 | 0.22 | 0.03 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 0.35 | 0.70 | 0.53 | 0.35 | -0.01 | -2.78% | 0.00 | 1 | 361 | 0.21 | 0.13 | 0.02 | -0.03 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 0.90 | 0.45 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.30 | 0.06 | 0.01 | -0.01 | 1/16/2026 | 1/30/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 3 | 30,124 | 0.29 | 0.03 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.36 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 1/30/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.76 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/30/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 1/30/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.40 | 0.20 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 1/30/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.89 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/30/2026 3:59:59 PM EST |
| 75.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 1/30/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 1/30/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 1/30/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.73 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/30/2026 3:59:59 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.71 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/30/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.63 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:59 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/30/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.60 | 0.30 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.57 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 97.50 | 0.00 | 0.60 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.54 | 0.00 | 0.00 | -0.01 | 1/12/2026 | 1/30/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.48 | -0.01 | 0.00 | -0.02 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.45 | -0.02 | 0.00 | -0.02 | 1/13/2026 | 1/30/2026 3:59:59 PM EST |
| 110.00 | 0.05 | 0.75 | 0.40 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.30 | -0.05 | 0.01 | -0.03 | 1/20/2026 | 1/30/2026 3:59:59 PM EST |
| 115.00 | 0.50 | 1.05 | 0.78 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 130 | 0.30 | -0.09 | 0.01 | -0.04 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 120.00 | 0.85 | 1.20 | 1.03 | 1.20 | +0.10 | +9.10% | 0.01 | 21 | 90 | 0.26 | -0.17 | 0.02 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 125.00 | 1.90 | 2.15 | 2.03 | 2.03 | 0.00 | 0.00% | 0.02 | 0 | 104 | 0.24 | -0.27 | 0.03 | -0.05 | 1/29/2026 | 1/30/2026 3:59:59 PM EST |
| 130.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.08 | +2.21% | 0.03 | 37 | 158 | 0.23 | -0.42 | 0.04 | -0.05 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 135.00 | 6.00 | 6.40 | 6.20 | 5.90 | -0.20 | -3.28% | 0.05 | 8 | 135 | 0.22 | -0.62 | 0.04 | -0.04 | 1/30/2026 | 1/30/2026 3:59:59 PM EST |
| 140.00 | 8.60 | 11.00 | 9.80 | 7.83 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.29 | -0.78 | 0.03 | -0.03 | 1/15/2026 | 1/30/2026 3:59:59 PM EST |
| 145.00 | 13.40 | 15.60 | 14.50 | % | 0.10 | 0 | 0 | 0.33 | -0.87 | 0.02 | -0.03 | 1/30/2026 3:59:59 PM EST | |||
| 150.00 | 17.20 | 21.30 | 19.25 | % | 0.13 | 0 | 0 | 0.45 | -0.94 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 155.00 | 22.20 | 26.30 | 24.25 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 1/30/2026 3:59:59 PM EST | |||
| 160.00 | 27.20 | 31.30 | 29.25 | % | 0.18 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 165.00 | 32.20 | 36.30 | 34.25 | % | 0.21 | 0 | 0 | 0.62 | -0.99 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 170.00 | 37.20 | 41.30 | 39.25 | % | 0.23 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 175.00 | 42.20 | 46.30 | 44.25 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 180.00 | 47.20 | 51.30 | 49.25 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 185.00 | 52.20 | 56.30 | 54.25 | % | 0.29 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST | |||
| 190.00 | 57.20 | 61.30 | 59.25 | % | 0.31 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:59 PM EST |