Options Chain for STATE STR CORP COM (STT) - $167.63 as of 6/15/2026 3:39:02 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 | 130.50 | 133.10 | 131.80 | % | 3.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 42.50 | 128.00 | 130.60 | 129.30 | % | 3.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 45.00 | 125.50 | 128.50 | 127.00 | % | 2.82 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 47.50 | 123.00 | 125.60 | 124.30 | % | 2.62 | 0 | 0 | 9.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 50.00 | 121.00 | 123.60 | 122.30 | % | 2.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 55.00 | 115.50 | 118.10 | 116.80 | % | 2.12 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 60.00 | 111.00 | 112.90 | 111.95 | % | 1.87 | 0 | 0 | 7.41 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 65.00 | 105.50 | 107.90 | 106.70 | % | 1.64 | 0 | 0 | 7.09 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 70.00 | 100.50 | 102.90 | 101.70 | % | 1.45 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 72.50 | 98.50 | 100.50 | 99.50 | % | 1.37 | 0 | 0 | 6.52 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 75.00 | 95.50 | 98.00 | 96.75 | % | 1.29 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 77.50 | 93.00 | 95.60 | 94.30 | 48.60 | 0.00 | 0.00% | 1.22 | 0 | 1 | 6.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 6/16/2026 12:58:56 PM EST |
| 80.00 | 90.50 | 93.10 | 91.80 | 77.45 | 0.00 | 0.00% | 1.15 | 0 | 3 | 5.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/16/2026 12:58:56 PM EST |
| 82.50 | 88.50 | 90.70 | 89.60 | 47.00 | 0.00 | 0.00% | 1.09 | 0 | 2 | 5.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/16/2026 12:58:56 PM EST |
| 85.00 | 86.00 | 88.20 | 87.10 | % | 1.02 | 0 | 13 | 5.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 87.50 | 83.50 | 85.60 | 84.55 | % | 0.97 | 0 | 2 | 5.38 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 90.00 | 80.50 | 83.10 | 81.80 | % | 0.91 | 0 | 38 | 5.18 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 92.50 | 78.00 | 80.70 | 79.35 | % | 0.86 | 0 | 32 | 5.10 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 95.00 | 76.00 | 77.90 | 76.95 | 65.31 | 0.00 | 0.00% | 0.81 | 0 | 10 | 4.44 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:56 PM EST |
| 97.50 | 73.50 | 75.60 | 74.55 | 28.49 | 0.00 | 0.00% | 0.76 | 0 | 2 | 4.63 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/16/2026 12:58:56 PM EST |
| 100.00 | 71.00 | 73.20 | 72.10 | 68.60 | 0.00 | 0.00% | 0.72 | 0 | 20 | 4.55 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 105.00 | 65.30 | 68.20 | 66.75 | 58.28 | 0.00 | 0.00% | 0.64 | 0 | 27 | 4.20 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:58:56 PM EST |
| 110.00 | 60.30 | 63.10 | 61.70 | % | 0.56 | 0 | 23 | 3.79 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 115.00 | 55.30 | 58.20 | 56.75 | 45.78 | 0.00 | 0.00% | 0.49 | 0 | 54 | 3.56 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 120.00 | 51.00 | 53.20 | 52.10 | 20.65 | 0.00 | 0.00% | 0.43 | 0 | 81 | 3.25 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/16/2026 12:58:56 PM EST |
| 125.00 | 46.00 | 47.90 | 46.95 | 43.09 | 0.00 | 0.00% | 0.38 | 0 | 40 | 2.73 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 130.00 | 40.20 | 43.10 | 41.65 | 33.45 | 0.00 | 0.00% | 0.32 | 0 | 308 | 2.60 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 135.00 | 36.00 | 38.60 | 37.30 | 25.50 | 0.00 | 0.00% | 0.28 | 0 | 446 | 2.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:56 PM EST |
| 140.00 | 31.00 | 33.10 | 32.05 | 24.40 | 0.00 | 0.00% | 0.23 | 0 | 669 | 2.05 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:56 PM EST |
| 145.00 | 25.40 | 28.20 | 26.80 | 18.20 | 0.00 | 0.00% | 0.18 | 0 | 137 | 1.83 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 12:58:56 PM EST |
| 150.00 | 20.40 | 22.90 | 21.65 | 18.55 | 0.00 | 0.00% | 0.14 | 0 | 211 | 1.42 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 155.00 | 15.90 | 18.10 | 17.00 | 16.40 | +3.15 | +23.78% | 0.11 | 2 | 111 | 1.25 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 160.00 | 11.10 | 13.20 | 12.15 | 12.20 | +3.63 | +42.36% | 0.08 | 1 | 341 | 1.01 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 165.00 | 6.50 | 8.10 | 7.30 | 4.90 | +0.58 | +13.43% | 0.04 | 6 | 247 | 0.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 170.00 | 2.00 | 3.90 | 2.95 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.54 | 0.72 | 0.10 | -0.22 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 175.00 | 0.20 | 0.95 | 0.58 | 0.61 | +0.41 | +205.00% | 0.00 | 1 | 5 | 0.31 | 0.24 | 0.08 | -0.23 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.08 | -0.12 | -60.00% | 0.00 | 4 | 3 | 0.63 | 0.03 | 0.01 | -0.04 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.86 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 12:58:56 PM EST |
| 190.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.72 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:58:56 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 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 12:58:56 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/16/2026 12:58:56 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:56 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/16/2026 12:58:56 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.00 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 12:58:56 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/16/2026 12:58:56 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 12:58:56 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 5.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:56 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 4.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/16/2026 12:58:56 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 256 | 4.88 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/16/2026 12:58:56 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 75 | 4.51 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:56 PM EST |
| 115.00 | 0.00 | 0.25 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 2.66 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:56 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 103 | 3.80 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:56 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 88 | 2.67 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:58:56 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 280 | 2.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:56 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 339 | 1.35 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 140.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 59 | 1.17 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.62 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 155.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 484 | 1.09 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.85 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:56 PM EST |
| 165.00 | 0.00 | 0.90 | 0.45 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 272 | 0.63 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 170.00 | 0.40 | 1.20 | 0.80 | 1.80 | -1.11 | -38.15% | 0.00 | 1 | 3 | 0.33 | -0.28 | 0.10 | -0.22 | 6/16/2026 | 6/16/2026 12:58:56 PM EST |
| 175.00 | 2.45 | 4.60 | 3.53 | 8.00 | 0.00 | 0.00% | 0.02 | 0 | 22 | 0.51 | -0.76 | 0.08 | -0.23 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 180.00 | 6.60 | 9.10 | 7.85 | 12.00 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.04 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 185.00 | 12.20 | 14.00 | 13.10 | 16.60 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:56 PM EST |
| 190.00 | 16.20 | 19.40 | 17.80 | % | 0.09 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST | |||
| 195.00 | 21.50 | 24.10 | 22.80 | % | 0.12 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:56 PM EST |