Options Chain for STATE STR CORP COM (STT) - $139.00 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 64.80 | 67.50 | 66.15 | 48.13 | 0.00 | 0.00% | 0.88 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 4:00:09 PM EST |
| 80.00 | 59.80 | 62.50 | 61.15 | % | 0.76 | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 85.00 | 54.80 | 57.60 | 56.20 | % | 0.66 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 90.00 | 49.60 | 52.80 | 51.20 | % | 0.57 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 95.00 | 44.60 | 48.00 | 46.30 | % | 0.49 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 100.00 | 39.90 | 42.20 | 41.05 | 28.28 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/13/2026 4:00:09 PM EST |
| 105.00 | 34.70 | 37.60 | 36.15 | % | 0.34 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 110.00 | 30.20 | 33.60 | 31.90 | 19.68 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.18 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 4:00:09 PM EST |
| 115.00 | 25.10 | 28.50 | 26.80 | 23.75 | +11.65 | +96.29% | 0.23 | 1 | 4 | 1.86 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 120.00 | 20.00 | 23.40 | 21.70 | 20.88 | +1.58 | +8.19% | 0.18 | 19 | 37 | 1.55 | 0.98 | 0.00 | -0.10 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 125.00 | 16.10 | 18.70 | 17.40 | 14.70 | 0.00 | 0.00% | 0.14 | 0 | 236 | 1.36 | 0.97 | 0.01 | -0.10 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 130.00 | 10.50 | 14.30 | 12.40 | 11.56 | +1.76 | +17.96% | 0.10 | 19 | 201 | 1.22 | 0.91 | 0.02 | -0.26 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 135.00 | 6.50 | 8.40 | 7.45 | 5.90 | +0.08 | +1.38% | 0.06 | 9 | 4,244 | 0.73 | 0.78 | 0.03 | -0.41 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 140.00 | 3.50 | 5.40 | 4.45 | 4.05 | +0.92 | +29.40% | 0.03 | 685 | 713 | 0.59 | 0.60 | 0.05 | -0.44 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 145.00 | 0.90 | 2.10 | 1.50 | 1.56 | +0.50 | +47.17% | 0.01 | 2 | 549 | 0.46 | 0.35 | 0.05 | -0.37 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 92 | 0.61 | 0.15 | 0.03 | -0.23 | 4/13/2026 4:00:09 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.05 | 0.01 | -0.10 | 4/13/2026 4:00:09 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.39 | 0.01 | 0.00 | -0.03 | 4/13/2026 4:00:09 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 170.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 175.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 180.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 4:00:09 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 80.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 95.00 | 0.00 | 2.20 | 1.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 662 | 3.21 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 4:00:09 PM EST |
| 100.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 2.89 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:09 PM EST |
| 105.00 | 0.00 | 2.20 | 1.10 | 0.05 | -0.13 | -72.23% | 0.01 | 1 | 23 | 2.58 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.11 | -52.39% | 0.00 | 7 | 190 | 1.30 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 144 | 2.02 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 4:00:09 PM EST |
| 120.00 | 0.05 | 0.40 | 0.23 | 1.25 | +0.75 | +150.00% | 0.00 | 1 | 777 | 0.89 | -0.02 | 0.00 | -0.10 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.50 | -0.03 | 0.01 | -0.10 | 4/10/2026 | 4/13/2026 4:00:09 PM EST |
| 130.00 | 0.00 | 1.20 | 0.60 | 0.70 | -0.38 | -35.19% | 0.00 | 2 | 55 | 0.90 | -0.09 | 0.02 | -0.26 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 135.00 | 0.15 | 1.80 | 0.98 | 1.25 | -0.70 | -35.90% | 0.01 | 389 | 278 | 0.54 | -0.22 | 0.03 | -0.41 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 140.00 | 1.45 | 2.90 | 2.18 | 3.00 | -0.70 | -18.92% | 0.02 | 18 | 4 | 0.51 | -0.40 | 0.05 | -0.44 | 4/13/2026 | 4/13/2026 4:00:09 PM EST |
| 145.00 | 3.80 | 5.40 | 4.60 | 5.44 | % | 0.03 | 3 | 0 | 0.44 | -0.65 | 0.05 | -0.37 | 4/13/2026 | 4/13/2026 4:00:09 PM EST | |
| 150.00 | 8.30 | 11.00 | 9.65 | % | 0.06 | 0 | 0 | 0.98 | -0.85 | 0.03 | -0.23 | 4/13/2026 4:00:09 PM EST | |||
| 155.00 | 12.70 | 15.40 | 14.05 | % | 0.09 | 0 | 0 | 1.10 | -0.95 | 0.01 | -0.10 | 4/13/2026 4:00:09 PM EST | |||
| 160.00 | 17.60 | 20.30 | 18.95 | % | 0.12 | 0 | 0 | 1.29 | -0.99 | 0.00 | -0.03 | 4/13/2026 4:00:09 PM EST | |||
| 165.00 | 22.60 | 25.20 | 23.90 | % | 0.14 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 170.00 | 27.60 | 30.20 | 28.90 | % | 0.17 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 175.00 | 32.50 | 35.20 | 33.85 | % | 0.19 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 180.00 | 37.50 | 40.20 | 38.85 | % | 0.22 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST | |||
| 185.00 | 42.50 | 45.20 | 43.85 | % | 0.24 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/13/2026 4:00:09 PM EST |