Options Chain for STATE STR CORP COM (STT) - $151.25 as of 4/24/2026 2:06:43 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 | 108.80 | 112.70 | 110.75 | % | 2.77 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 42.50 | 106.30 | 110.20 | 108.25 | % | 2.55 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 103.90 | 107.70 | 105.80 | % | 2.35 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 47.50 | 101.30 | 105.30 | 103.30 | % | 2.17 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 99.10 | 102.80 | 100.95 | % | 2.02 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 93.90 | 97.80 | 95.85 | % | 1.74 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 88.90 | 92.80 | 90.85 | % | 1.51 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 84.00 | 88.00 | 86.00 | % | 1.32 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 79.00 | 83.00 | 81.00 | % | 1.16 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 72.50 | 76.50 | 80.70 | 78.60 | % | 1.08 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 74.10 | 78.00 | 76.05 | % | 1.01 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 77.50 | 71.50 | 75.50 | 73.50 | 48.60 | 0.00 | 0.00% | 0.95 | 0 | 1 | 1.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 4:00:00 PM EST |
| 80.00 | 69.10 | 73.00 | 71.05 | % | 0.89 | 0 | 6 | 1.19 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 82.50 | 66.60 | 70.50 | 68.55 | 47.00 | 0.00 | 0.00% | 0.83 | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 64.20 | 68.00 | 66.10 | % | 0.78 | 0 | 13 | 1.09 | 1.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 87.50 | 61.80 | 65.50 | 63.65 | % | 0.73 | 0 | 2 | 1.03 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 90.00 | 59.90 | 63.10 | 61.50 | % | 0.68 | 0 | 39 | 1.01 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 92.50 | 56.70 | 60.90 | 58.80 | % | 0.64 | 0 | 32 | 1.01 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 95.00 | 54.20 | 58.30 | 56.25 | % | 0.59 | 0 | 12 | 0.95 | 1.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 97.50 | 51.80 | 55.90 | 53.85 | 28.49 | 0.00 | 0.00% | 0.55 | 0 | 2 | 0.90 | 0.99 | 0.00 | -0.02 | 3/30/2026 | 4/24/2026 4:00:00 PM EST |
| 100.00 | 50.20 | 53.20 | 51.70 | % | 0.52 | 0 | 24 | 0.85 | 0.99 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 105.00 | 45.30 | 48.30 | 46.80 | % | 0.45 | 0 | 28 | 0.78 | 0.99 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 110.00 | 40.20 | 43.30 | 41.75 | % | 0.38 | 0 | 23 | 0.70 | 0.98 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 115.00 | 35.30 | 38.40 | 36.85 | 13.50 | 0.00 | 0.00% | 0.32 | 0 | 57 | 0.62 | 0.96 | 0.00 | -0.03 | 3/27/2026 | 4/24/2026 4:00:00 PM EST |
| 120.00 | 30.50 | 33.60 | 32.05 | 20.65 | 0.00 | 0.00% | 0.27 | 0 | 81 | 0.57 | 0.95 | 0.00 | -0.03 | 4/13/2026 | 4/24/2026 4:00:00 PM EST |
| 125.00 | 25.80 | 28.60 | 27.20 | 28.10 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.49 | 0.91 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 130.00 | 21.20 | 24.00 | 22.60 | 20.27 | 0.00 | 0.00% | 0.17 | 0 | 319 | 0.45 | 0.88 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 135.00 | 16.80 | 19.30 | 18.05 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 455 | 0.29 | 0.84 | 0.01 | -0.05 | 4/17/2026 | 4/24/2026 4:00:00 PM EST |
| 140.00 | 13.40 | 14.50 | 13.95 | 16.50 | 0.00 | 0.00% | 0.10 | 0 | 650 | 0.29 | 0.78 | 0.02 | -0.06 | 4/22/2026 | 4/24/2026 4:00:00 PM EST |
| 145.00 | 9.80 | 11.00 | 10.40 | 10.55 | -0.80 | -7.05% | 0.07 | 3 | 160 | 0.29 | 0.69 | 0.02 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 150.00 | 6.30 | 7.30 | 6.80 | 7.10 | -0.85 | -10.70% | 0.05 | 2 | 212 | 0.26 | 0.56 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 155.00 | 4.30 | 4.80 | 4.55 | 4.60 | -0.70 | -13.21% | 0.03 | 3 | 107 | 0.26 | 0.42 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 160.00 | 2.25 | 3.00 | 2.63 | 2.85 | -0.45 | -13.64% | 0.02 | 6 | 100 | 0.25 | 0.31 | 0.02 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 165.00 | 1.20 | 1.80 | 1.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 221 | 0.24 | 0.23 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 170.00 | 0.55 | 1.40 | 0.98 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.25 | 0.17 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 175.00 | 0.25 | 1.25 | 0.75 | % | 0.00 | 0 | 0 | 0.27 | 0.12 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.85 | 0.43 | % | 0.00 | 0 | 0 | 0.33 | 0.08 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.36 | 0.05 | 0.01 | -0.02 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 0.70 | 0.35 | % | 0.00 | 0 | 0 | 0.38 | 0.03 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 4/24/2026 4:00:00 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 | 2.36 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 50.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 1.84 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 174 | 1.69 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 4/24/2026 4:00:00 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.23 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.18 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.13 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 4:00:00 PM EST |
| 87.50 | 0.10 | 0.35 | 0.23 | 0.10 | % | 0.00 | 1 | 9 | 0.68 | 0.00 | 0.00 | -0.01 | 4/24/2026 | 4/24/2026 4:00:00 PM EST | |
| 90.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 34 | 0.85 | 0.00 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 92.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/24/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.73 | 0.00 | 0.00 | -0.01 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 97.50 | 0.10 | 0.95 | 0.53 | % | 0.01 | 0 | 26 | 0.63 | -0.01 | 0.00 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 100.00 | 0.00 | 0.60 | 0.30 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.64 | -0.01 | 0.00 | -0.01 | 3/24/2026 | 4/24/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.61 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/24/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.70 | 0.35 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.53 | -0.02 | 0.00 | -0.02 | 3/27/2026 | 4/24/2026 4:00:00 PM EST |
| 115.00 | 0.15 | 0.60 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.41 | -0.04 | 0.00 | -0.03 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 120.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 104 | 0.47 | -0.05 | 0.00 | -0.03 | 4/20/2026 | 4/24/2026 4:00:00 PM EST |
| 125.00 | 0.50 | 1.25 | 0.88 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.37 | -0.09 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 130.00 | 0.80 | 1.50 | 1.15 | 1.15 | -0.28 | -19.58% | 0.01 | 215 | 94 | 0.34 | -0.12 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 135.00 | 1.25 | 2.15 | 1.70 | 1.62 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.32 | -0.16 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 140.00 | 2.20 | 2.75 | 2.48 | 2.43 | 0.00 | 0.00% | 0.02 | 0 | 64 | 0.30 | -0.22 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 145.00 | 3.10 | 4.00 | 3.55 | 3.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.27 | -0.31 | 0.02 | -0.06 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 150.00 | 4.90 | 5.90 | 5.40 | 5.20 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.26 | -0.44 | 0.03 | -0.06 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 155.00 | 7.50 | 8.40 | 7.95 | 8.02 | +0.42 | +5.53% | 0.05 | 2 | 158 | 0.25 | -0.58 | 0.03 | -0.06 | 4/24/2026 | 4/24/2026 4:00:00 PM EST |
| 160.00 | 10.90 | 11.80 | 11.35 | 8.81 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.25 | -0.69 | 0.02 | -0.05 | 4/21/2026 | 4/24/2026 4:00:00 PM EST |
| 165.00 | 13.50 | 16.30 | 14.90 | 15.39 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.31 | -0.77 | 0.02 | -0.05 | 4/23/2026 | 4/24/2026 4:00:00 PM EST |
| 170.00 | 17.90 | 21.40 | 19.65 | % | 0.12 | 0 | 0 | 0.37 | -0.83 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 175.00 | 23.30 | 26.00 | 24.65 | % | 0.14 | 0 | 0 | 0.40 | -0.88 | 0.01 | -0.04 | 4/24/2026 4:00:00 PM EST | |||
| 180.00 | 27.50 | 31.40 | 29.45 | % | 0.16 | 0 | 0 | 0.47 | -0.92 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 185.00 | 32.50 | 36.50 | 34.50 | % | 0.19 | 0 | 0 | 0.52 | -0.95 | 0.01 | -0.02 | 4/24/2026 4:00:00 PM EST | |||
| 190.00 | 37.50 | 41.50 | 39.50 | % | 0.21 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST | |||
| 195.00 | 42.50 | 46.50 | 44.50 | % | 0.23 | 0 | 0 | 0.61 | -0.98 | 0.00 | -0.01 | 4/24/2026 4:00:00 PM EST |