Options Chain for STATE STR CORP COM (STT) - $126.92 as of 3/26/2026 10:43:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 63.50 | 67.50 | 65.50 | % | 1.09 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 65.00 | 58.50 | 62.60 | 60.55 | % | 0.93 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 70.00 | 53.50 | 57.40 | 55.45 | % | 0.79 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 75.00 | 48.40 | 52.40 | 50.40 | % | 0.67 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 80.00 | 43.40 | 47.40 | 45.40 | % | 0.57 | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 85.00 | 38.50 | 42.70 | 40.60 | % | 0.48 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 90.00 | 34.60 | 37.20 | 35.90 | % | 0.40 | 0 | 2 | 0.80 | 0.97 | 0.00 | -0.01 | 3/26/2026 11:59:10 AM EST | |||
| 95.00 | 29.70 | 32.40 | 31.05 | % | 0.33 | 0 | 1 | 0.73 | 0.95 | 0.01 | -0.02 | 3/26/2026 11:59:10 AM EST | |||
| 100.00 | 25.40 | 27.90 | 26.65 | 25.30 | 0.00 | 0.00% | 0.27 | 0 | 16 | 0.66 | 0.91 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 11:59:10 AM EST |
| 105.00 | 20.60 | 23.50 | 22.05 | % | 0.21 | 0 | 7 | 0.48 | 0.87 | 0.01 | -0.04 | 3/26/2026 11:59:10 AM EST | |||
| 110.00 | 16.90 | 19.30 | 18.10 | % | 0.16 | 0 | 19 | 0.46 | 0.81 | 0.01 | -0.05 | 3/26/2026 11:59:10 AM EST | |||
| 115.00 | 13.10 | 14.10 | 13.60 | % | 0.12 | 0 | 11 | 0.41 | 0.74 | 0.02 | -0.06 | 3/26/2026 11:59:10 AM EST | |||
| 120.00 | 9.80 | 10.40 | 10.10 | 11.73 | 0.00 | 0.00% | 0.08 | 0 | 62 | 0.40 | 0.65 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 11:59:10 AM EST |
| 125.00 | 6.80 | 7.30 | 7.05 | 7.60 | 0.00 | 0.00% | 0.06 | 0 | 47 | 0.37 | 0.54 | 0.02 | -0.07 | 3/24/2026 | 3/26/2026 11:59:10 AM EST |
| 130.00 | 4.60 | 4.90 | 4.75 | 4.74 | -0.70 | -12.87% | 0.04 | 1 | 118 | 0.36 | 0.42 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 11:59:10 AM EST |
| 135.00 | 2.85 | 3.20 | 3.03 | 3.00 | -0.20 | -6.25% | 0.02 | 4 | 122 | 0.36 | 0.30 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 11:59:10 AM EST |
| 140.00 | 1.60 | 1.80 | 1.70 | 1.75 | +0.40 | +29.63% | 0.01 | 13 | 143 | 0.34 | 0.20 | 0.02 | -0.04 | 3/26/2026 | 3/26/2026 11:59:10 AM EST |
| 145.00 | 0.70 | 1.15 | 0.93 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.33 | 0.13 | 0.01 | -0.03 | 3/24/2026 | 3/26/2026 11:59:10 AM EST |
| 150.00 | 0.30 | 0.55 | 0.43 | % | 0.00 | 0 | 42 | 0.31 | 0.07 | 0.01 | -0.02 | 3/26/2026 11:59:10 AM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 60 | 0.37 | 0.04 | 0.01 | -0.01 | 3/26/2026 11:59:10 AM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.48 | 0.02 | 0.00 | -0.01 | 3/24/2026 | 3/26/2026 11:59:10 AM EST |
| 165.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 1 | 0.44 | 0.01 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.56 | 0.01 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 85.00 | 0.00 | 0.60 | 0.30 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.66 | -0.01 | 0.00 | 0.00 | 3/24/2026 | 3/26/2026 11:59:10 AM EST |
| 90.00 | 0.15 | 0.75 | 0.45 | % | 0.01 | 0 | 10 | 0.53 | -0.03 | 0.00 | -0.01 | 3/26/2026 11:59:10 AM EST | |||
| 95.00 | 0.50 | 0.95 | 0.73 | % | 0.01 | 0 | 4 | 0.52 | -0.05 | 0.01 | -0.02 | 3/26/2026 11:59:10 AM EST | |||
| 100.00 | 0.80 | 1.35 | 1.08 | % | 0.01 | 0 | 14 | 0.49 | -0.09 | 0.01 | -0.03 | 3/26/2026 11:59:10 AM EST | |||
| 105.00 | 1.20 | 1.65 | 1.43 | % | 0.01 | 0 | 16 | 0.45 | -0.13 | 0.01 | -0.04 | 3/26/2026 11:59:10 AM EST | |||
| 110.00 | 1.95 | 2.35 | 2.15 | % | 0.02 | 0 | 130 | 0.42 | -0.19 | 0.01 | -0.05 | 3/26/2026 11:59:10 AM EST | |||
| 115.00 | 3.20 | 3.60 | 3.40 | 3.40 | +0.60 | +21.43% | 0.03 | 1 | 66 | 0.42 | -0.26 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 11:59:10 AM EST |
| 120.00 | 4.60 | 5.60 | 5.10 | 4.90 | +0.50 | +11.37% | 0.04 | 1 | 148 | 0.39 | -0.35 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 11:59:10 AM EST |
| 125.00 | 6.60 | 7.20 | 6.90 | % | 0.06 | 0 | 75 | 0.38 | -0.46 | 0.02 | -0.07 | 3/26/2026 11:59:10 AM EST | |||
| 130.00 | 9.00 | 9.50 | 9.25 | 8.96 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.35 | -0.58 | 0.02 | -0.06 | 3/24/2026 | 3/26/2026 11:59:10 AM EST |
| 135.00 | 12.20 | 13.30 | 12.75 | % | 0.09 | 0 | 19 | 0.36 | -0.70 | 0.02 | -0.05 | 3/26/2026 11:59:10 AM EST | |||
| 140.00 | 15.30 | 17.20 | 16.25 | % | 0.12 | 0 | 5 | 0.32 | -0.80 | 0.02 | -0.04 | 3/26/2026 11:59:10 AM EST | |||
| 145.00 | 19.50 | 21.60 | 20.55 | % | 0.14 | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.03 | 3/26/2026 11:59:10 AM EST | |||
| 150.00 | 24.20 | 26.30 | 25.25 | % | 0.17 | 0 | 0 | 0.45 | -0.93 | 0.01 | -0.02 | 3/26/2026 11:59:10 AM EST | |||
| 155.00 | 28.40 | 32.30 | 30.35 | % | 0.20 | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 3/26/2026 11:59:10 AM EST | |||
| 160.00 | 33.20 | 37.30 | 35.25 | % | 0.22 | 0 | 1 | 0.65 | -0.98 | 0.00 | -0.01 | 3/26/2026 11:59:10 AM EST | |||
| 165.00 | 38.20 | 42.30 | 40.25 | % | 0.24 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 170.00 | 43.20 | 47.30 | 45.25 | % | 0.27 | 0 | 0 | 0.76 | -0.99 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST | |||
| 175.00 | 48.30 | 52.30 | 50.30 | % | 0.29 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 3/26/2026 11:59:10 AM EST |