Options Chain for STATE STR CORP COM (STT) - $127.23 as of 2/24/2026 8:46:18 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 | 50.40 | 53.90 | 52.15 | % | 0.70 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 80.00 | 45.40 | 49.00 | 47.20 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 85.00 | 40.90 | 43.90 | 42.40 | % | 0.50 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 90.00 | 36.30 | 38.90 | 37.60 | % | 0.42 | 0 | 0 | 0.79 | 0.98 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 95.00 | 31.30 | 34.10 | 32.70 | % | 0.34 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 100.00 | 26.80 | 29.30 | 28.05 | % | 0.28 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.03 | 2/24/2026 4:00:52 PM EST | |||
| 105.00 | 22.10 | 24.50 | 23.30 | % | 0.22 | 0 | 0 | 0.34 | 0.89 | 0.01 | -0.04 | 2/24/2026 4:00:52 PM EST | |||
| 110.00 | 17.60 | 20.00 | 18.80 | 18.60 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.37 | 0.84 | 0.01 | -0.05 | 2/19/2026 | 2/24/2026 4:00:52 PM EST |
| 115.00 | 13.90 | 15.80 | 14.85 | % | 0.13 | 0 | 0 | 0.38 | 0.78 | 0.02 | -0.05 | 2/24/2026 4:00:52 PM EST | |||
| 120.00 | 10.20 | 11.40 | 10.80 | 11.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.34 | 0.70 | 0.02 | -0.06 | 2/19/2026 | 2/24/2026 4:00:52 PM EST |
| 125.00 | 6.70 | 8.30 | 7.50 | % | 0.06 | 0 | 0 | 0.32 | 0.59 | 0.02 | -0.06 | 2/24/2026 4:00:52 PM EST | |||
| 130.00 | 4.50 | 5.60 | 5.05 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.32 | 0.46 | 0.03 | -0.06 | 2/23/2026 | 2/24/2026 4:00:52 PM EST |
| 135.00 | 2.70 | 3.70 | 3.20 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 190 | 0.31 | 0.35 | 0.02 | -0.06 | 2/23/2026 | 2/24/2026 4:00:52 PM EST |
| 140.00 | 1.60 | 2.45 | 2.03 | 1.80 | +0.19 | +11.81% | 0.01 | 1 | 3 | 0.32 | 0.26 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 4:00:52 PM EST |
| 145.00 | 0.65 | 1.55 | 1.10 | % | 0.01 | 0 | 0 | 0.31 | 0.20 | 0.02 | -0.05 | 2/24/2026 4:00:52 PM EST | |||
| 150.00 | 0.30 | 2.60 | 1.45 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.01 | -0.04 | 2/24/2026 4:00:52 PM EST | |||
| 155.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.58 | 0.05 | 0.01 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.62 | 0.03 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 175.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.68 | 0.01 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 185.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | 0.00 | 2/24/2026 4:00:52 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 85.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 90.00 | 0.05 | 2.50 | 1.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.02 | 0.00 | -0.01 | 2/23/2026 | 2/24/2026 4:00:52 PM EST |
| 95.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.78 | -0.03 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 100.00 | 0.40 | 2.95 | 1.68 | % | 0.02 | 0 | 0 | 0.56 | -0.07 | 0.01 | -0.03 | 2/24/2026 4:00:52 PM EST | |||
| 105.00 | 0.65 | 2.65 | 1.65 | % | 0.02 | 0 | 0 | 0.48 | -0.11 | 0.01 | -0.04 | 2/24/2026 4:00:52 PM EST | |||
| 110.00 | 1.05 | 1.95 | 1.50 | % | 0.01 | 0 | 0 | 0.40 | -0.16 | 0.01 | -0.05 | 2/24/2026 4:00:52 PM EST | |||
| 115.00 | 1.85 | 2.90 | 2.38 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.38 | -0.22 | 0.02 | -0.05 | 2/20/2026 | 2/24/2026 4:00:52 PM EST |
| 120.00 | 2.80 | 4.30 | 3.55 | % | 0.03 | 0 | 0 | 0.36 | -0.30 | 0.02 | -0.06 | 2/24/2026 4:00:52 PM EST | |||
| 125.00 | 4.60 | 6.10 | 5.35 | 5.21 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.35 | -0.41 | 0.02 | -0.06 | 2/20/2026 | 2/24/2026 4:00:52 PM EST |
| 130.00 | 7.00 | 8.50 | 7.75 | % | 0.06 | 0 | 0 | 0.34 | -0.54 | 0.03 | -0.06 | 2/24/2026 4:00:52 PM EST | |||
| 135.00 | 10.30 | 11.60 | 10.95 | % | 0.08 | 0 | 0 | 0.34 | -0.65 | 0.02 | -0.06 | 2/24/2026 4:00:52 PM EST | |||
| 140.00 | 13.90 | 15.40 | 14.65 | % | 0.10 | 0 | 0 | 0.34 | -0.74 | 0.02 | -0.05 | 2/24/2026 4:00:52 PM EST | |||
| 145.00 | 17.60 | 19.80 | 18.70 | % | 0.13 | 0 | 0 | 0.40 | -0.80 | 0.02 | -0.05 | 2/24/2026 4:00:52 PM EST | |||
| 150.00 | 22.60 | 24.80 | 23.70 | % | 0.16 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.04 | 2/24/2026 4:00:52 PM EST | |||
| 155.00 | 26.50 | 29.50 | 28.00 | % | 0.18 | 0 | 0 | 0.46 | -0.92 | 0.01 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 160.00 | 31.60 | 34.20 | 32.90 | % | 0.21 | 0 | 0 | 0.49 | -0.95 | 0.01 | -0.02 | 2/24/2026 4:00:52 PM EST | |||
| 165.00 | 36.50 | 39.10 | 37.80 | % | 0.23 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 170.00 | 41.00 | 44.40 | 42.70 | % | 0.25 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 175.00 | 45.80 | 49.40 | 47.60 | % | 0.27 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 2/24/2026 4:00:52 PM EST | |||
| 180.00 | 51.00 | 54.40 | 52.70 | % | 0.29 | 0 | 0 | 0.69 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST | |||
| 185.00 | 55.90 | 59.40 | 57.65 | % | 0.31 | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 2/24/2026 4:00:52 PM EST |