Options Chain for STATE STR CORP COM (STT) - $132.58 as of 2/2/2026 9:24:53 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 | 90.50 | 94.70 | 92.60 | 74.30 | 0.00 | 0.00% | 2.31 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/2/2026 4:00:08 PM EST |
| 42.50 | 88.00 | 92.20 | 90.10 | % | 2.12 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 45.00 | 85.50 | 89.60 | 87.55 | % | 1.95 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 47.50 | 83.10 | 87.10 | 85.10 | % | 1.79 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 50.00 | 80.60 | 84.60 | 82.60 | % | 1.65 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 55.00 | 75.60 | 79.70 | 77.65 | % | 1.41 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 60.00 | 70.70 | 74.70 | 72.70 | % | 1.21 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 65.00 | 65.70 | 69.90 | 67.80 | % | 1.04 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 70.00 | 60.70 | 64.70 | 62.70 | 36.97 | 0.00 | 0.00% | 0.90 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/2/2026 4:00:08 PM EST |
| 72.50 | 58.30 | 62.10 | 60.20 | % | 0.83 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 75.00 | 55.80 | 59.20 | 57.50 | 53.00 | 0.00 | 0.00% | 0.77 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/2/2026 4:00:08 PM EST |
| 77.50 | 53.30 | 56.70 | 55.00 | % | 0.71 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 80.00 | 50.80 | 55.00 | 52.90 | 34.68 | 0.00 | 0.00% | 0.66 | 0 | 20 | 1.15 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/2/2026 4:00:08 PM EST |
| 82.50 | 48.40 | 52.40 | 50.40 | 31.10 | 0.00 | 0.00% | 0.61 | 0 | 29 | 1.07 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/2/2026 4:00:08 PM EST |
| 85.00 | 45.90 | 49.90 | 47.90 | % | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 87.50 | 43.40 | 47.50 | 45.45 | 40.20 | 0.00 | 0.00% | 0.52 | 0 | 52 | 0.95 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/2/2026 4:00:08 PM EST |
| 90.00 | 41.00 | 45.00 | 43.00 | 34.40 | 0.00 | 0.00% | 0.48 | 0 | 11 | 0.93 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 2/2/2026 4:00:08 PM EST |
| 92.50 | 38.50 | 42.50 | 40.50 | 38.01 | 0.00 | 0.00% | 0.44 | 0 | 57 | 0.86 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 4:00:08 PM EST |
| 95.00 | 36.00 | 40.10 | 38.05 | 35.74 | 0.00 | 0.00% | 0.40 | 0 | 26 | 0.84 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 4:00:08 PM EST |
| 97.50 | 33.60 | 37.60 | 35.60 | 20.50 | 0.00 | 0.00% | 0.37 | 0 | 40 | 0.79 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/2/2026 4:00:08 PM EST |
| 100.00 | 31.60 | 34.00 | 32.80 | 29.55 | 0.00 | 0.00% | 0.33 | 0 | 390 | 0.60 | 1.00 | 0.00 | -0.01 | 1/22/2026 | 2/2/2026 4:00:08 PM EST |
| 105.00 | 26.50 | 29.60 | 28.05 | 26.20 | 0.00 | 0.00% | 0.27 | 0 | 28 | 0.59 | 0.99 | 0.00 | -0.01 | 12/11/2025 | 2/2/2026 4:00:08 PM EST |
| 110.00 | 22.20 | 24.50 | 23.35 | 23.13 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.49 | 0.97 | 0.00 | -0.02 | 12/29/2025 | 2/2/2026 4:00:08 PM EST |
| 115.00 | 17.50 | 19.40 | 18.45 | 18.30 | +7.45 | +68.67% | 0.16 | 15 | 75 | 0.39 | 0.93 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 120.00 | 12.50 | 14.70 | 13.60 | 13.60 | +2.83 | +26.28% | 0.11 | 6 | 77 | 0.34 | 0.87 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 125.00 | 8.80 | 10.60 | 9.70 | 8.75 | 0.00 | 0.00% | 0.08 | 0 | 188 | 0.26 | 0.77 | 0.03 | -0.05 | 1/29/2026 | 2/2/2026 4:00:08 PM EST |
| 130.00 | 6.00 | 6.20 | 6.10 | 6.08 | +1.38 | +29.37% | 0.05 | 21 | 185 | 0.25 | 0.62 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 135.00 | 3.20 | 3.40 | 3.30 | 3.19 | +0.44 | +16.00% | 0.02 | 478 | 833 | 0.23 | 0.43 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 140.00 | 1.40 | 1.60 | 1.50 | 1.55 | +0.45 | +40.91% | 0.01 | 30,317 | 30,279 | 0.21 | 0.25 | 0.03 | -0.04 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 145.00 | 0.60 | 0.65 | 0.63 | 0.63 | +0.28 | +80.00% | 0.00 | 30,388 | 361 | 0.21 | 0.12 | 0.02 | -0.02 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 150.00 | 0.10 | 0.30 | 0.20 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.20 | 0.05 | 0.01 | -0.01 | 1/16/2026 | 2/2/2026 4:00:08 PM EST |
| 155.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 12 | 30,121 | 0.23 | 0.02 | 0.00 | -0.01 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 165.00 | 0.00 | 0.35 | 0.18 | 0.35 | +0.20 | +133.34% | 0.00 | 1 | 10 | 0.36 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 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 | 2.43 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 173 | 2.10 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 2/2/2026 4:00:08 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/2/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.68 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 2/2/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.15 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/2/2026 4:00:08 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 4:00:08 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.10 | -0.25 | -71.43% | 0.00 | 1 | 4 | 0.82 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/2/2026 4:00:08 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.90 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/2/2026 4:00:08 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 4:00:08 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.81 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 4:00:08 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.76 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/2/2026 4:00:08 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.72 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 4:00:08 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 4:00:08 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | 0.00 | 0.00 | 0.00 | 1/20/2026 | 2/2/2026 4:00:08 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.60 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 4:00:08 PM EST |
| 100.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.51 | 0.00 | 0.00 | -0.01 | 1/20/2026 | 2/2/2026 4:00:08 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.48 | -0.01 | 0.00 | -0.01 | 1/13/2026 | 2/2/2026 4:00:08 PM EST |
| 110.00 | 0.10 | 0.75 | 0.43 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.34 | -0.03 | 0.00 | -0.02 | 1/20/2026 | 2/2/2026 4:00:08 PM EST |
| 115.00 | 0.15 | 0.60 | 0.38 | 0.50 | -0.11 | -18.04% | 0.00 | 35 | 130 | 0.27 | -0.07 | 0.01 | -0.03 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 120.00 | 0.65 | 0.95 | 0.80 | 0.83 | -0.37 | -30.84% | 0.01 | 41 | 111 | 0.26 | -0.13 | 0.02 | -0.04 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 125.00 | 1.45 | 1.60 | 1.53 | 1.65 | -0.38 | -18.72% | 0.01 | 28 | 104 | 0.24 | -0.23 | 0.03 | -0.05 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 130.00 | 2.80 | 3.00 | 2.90 | 2.98 | -0.72 | -19.46% | 0.02 | 11 | 169 | 0.22 | -0.38 | 0.04 | -0.05 | 2/2/2026 | 2/2/2026 4:00:08 PM EST |
| 135.00 | 5.00 | 5.20 | 5.10 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.20 | -0.57 | 0.04 | -0.05 | 1/30/2026 | 2/2/2026 4:00:08 PM EST |
| 140.00 | 8.20 | 9.40 | 8.80 | 7.83 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.21 | -0.75 | 0.03 | -0.04 | 1/15/2026 | 2/2/2026 4:00:08 PM EST |
| 145.00 | 11.80 | 14.10 | 12.95 | % | 0.09 | 0 | 0 | 0.33 | -0.88 | 0.02 | -0.02 | 2/2/2026 4:00:08 PM EST | |||
| 150.00 | 15.70 | 19.60 | 17.65 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 2/2/2026 4:00:08 PM EST | |||
| 155.00 | 21.20 | 24.00 | 22.60 | % | 0.15 | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/2/2026 4:00:08 PM EST | |||
| 160.00 | 26.20 | 28.90 | 27.55 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 165.00 | 30.60 | 33.90 | 32.25 | % | 0.20 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 170.00 | 35.80 | 39.70 | 37.75 | % | 0.22 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 175.00 | 40.60 | 44.70 | 42.65 | % | 0.24 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 180.00 | 45.60 | 49.70 | 47.65 | % | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 185.00 | 50.60 | 54.70 | 52.65 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST | |||
| 190.00 | 55.60 | 59.70 | 57.65 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 4:00:08 PM EST |