Options Chain for STATE STR CORP COM (STT) - $157.92 as of 5/27/2026 9:15:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 61.10 | 65.10 | 63.10 | % | 0.66 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 100.00 | 56.10 | 60.20 | 58.15 | % | 0.58 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 105.00 | 51.20 | 55.20 | 53.20 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 110.00 | 46.20 | 50.20 | 48.20 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 115.00 | 41.30 | 45.30 | 43.30 | % | 0.38 | 0 | 0 | 0.77 | 0.99 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 120.00 | 36.90 | 39.70 | 38.30 | % | 0.32 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.01 | 5/27/2026 3:59:24 PM EST | |||
| 125.00 | 32.00 | 35.00 | 33.50 | % | 0.27 | 0 | 0 | 0.60 | 0.96 | 0.00 | -0.02 | 5/27/2026 3:59:24 PM EST | |||
| 130.00 | 27.30 | 30.20 | 28.75 | % | 0.22 | 0 | 0 | 0.54 | 0.93 | 0.01 | -0.03 | 5/27/2026 3:59:24 PM EST | |||
| 135.00 | 22.60 | 25.60 | 24.10 | % | 0.18 | 0 | 0 | 0.50 | 0.89 | 0.01 | -0.04 | 5/27/2026 3:59:24 PM EST | |||
| 140.00 | 18.40 | 21.20 | 19.80 | % | 0.14 | 0 | 0 | 0.35 | 0.83 | 0.01 | -0.05 | 5/27/2026 3:59:24 PM EST | |||
| 145.00 | 14.80 | 16.00 | 15.40 | % | 0.11 | 0 | 0 | 0.33 | 0.77 | 0.02 | -0.06 | 5/27/2026 3:59:24 PM EST | |||
| 150.00 | 11.10 | 12.30 | 11.70 | 12.40 | +4.10 | +49.40% | 0.08 | 1 | 1 | 0.31 | 0.68 | 0.02 | -0.06 | 5/27/2026 | 5/27/2026 3:59:24 PM EST |
| 155.00 | 8.00 | 9.00 | 8.50 | 8.70 | +0.59 | +7.28% | 0.05 | 1 | 8 | 0.30 | 0.58 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:24 PM EST |
| 160.00 | 5.60 | 6.30 | 5.95 | 5.99 | +0.19 | +3.28% | 0.04 | 6 | 8 | 0.30 | 0.47 | 0.02 | -0.07 | 5/27/2026 | 5/27/2026 3:59:24 PM EST |
| 165.00 | 3.80 | 4.30 | 4.05 | 3.18 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.29 | 0.36 | 0.02 | -0.06 | 5/26/2026 | 5/27/2026 3:59:24 PM EST |
| 170.00 | 2.40 | 2.80 | 2.60 | 2.65 | % | 0.02 | 6 | 0 | 0.29 | 0.26 | 0.02 | -0.05 | 5/27/2026 | 5/27/2026 3:59:24 PM EST | |
| 175.00 | 1.50 | 1.80 | 1.65 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.29 | 0.18 | 0.02 | -0.04 | 5/20/2026 | 5/27/2026 3:59:24 PM EST |
| 180.00 | 0.65 | 1.30 | 0.98 | % | 0.01 | 0 | 0 | 0.29 | 0.12 | 0.01 | -0.03 | 5/27/2026 3:59:24 PM EST | |||
| 185.00 | 0.20 | 1.25 | 0.73 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.01 | -0.02 | 5/27/2026 3:59:24 PM EST | |||
| 190.00 | 0.20 | 0.85 | 0.53 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.05 | 0.01 | -0.02 | 5/18/2026 | 5/27/2026 3:59:24 PM EST |
| 195.00 | 0.00 | 0.60 | 0.30 | % | 0.00 | 0 | 0 | 0.36 | 0.03 | 0.00 | -0.01 | 5/27/2026 3:59:24 PM EST | |||
| 200.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 5/27/2026 3:59:24 PM EST | |||
| 210.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 5/27/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/27/2026 3:59:24 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 110.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 115.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST | |||
| 120.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | -0.02 | 0.00 | -0.01 | 5/26/2026 | 5/27/2026 3:59:24 PM EST |
| 125.00 | 0.15 | 1.05 | 0.60 | % | 0.00 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.02 | 5/27/2026 3:59:24 PM EST | |||
| 130.00 | 0.45 | 1.25 | 0.85 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.38 | -0.07 | 0.01 | -0.03 | 5/14/2026 | 5/27/2026 3:59:24 PM EST |
| 135.00 | 0.80 | 2.10 | 1.45 | % | 0.01 | 0 | 0 | 0.38 | -0.11 | 0.01 | -0.04 | 5/27/2026 3:59:24 PM EST | |||
| 140.00 | 1.30 | 2.10 | 1.70 | 2.31 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.33 | -0.17 | 0.01 | -0.05 | 5/26/2026 | 5/27/2026 3:59:24 PM EST |
| 145.00 | 2.60 | 2.85 | 2.73 | % | 0.02 | 0 | 0 | 0.33 | -0.23 | 0.02 | -0.06 | 5/27/2026 3:59:24 PM EST | |||
| 150.00 | 3.90 | 4.20 | 4.05 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.32 | -0.32 | 0.02 | -0.06 | 5/26/2026 | 5/27/2026 3:59:24 PM EST |
| 155.00 | 5.70 | 6.00 | 5.85 | 5.75 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.42 | 0.02 | -0.07 | 5/26/2026 | 5/27/2026 3:59:24 PM EST |
| 160.00 | 8.00 | 8.40 | 8.20 | 10.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.30 | -0.53 | 0.02 | -0.07 | 5/21/2026 | 5/27/2026 3:59:24 PM EST |
| 165.00 | 10.60 | 11.80 | 11.20 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.06 | 5/27/2026 3:59:24 PM EST | |||
| 170.00 | 14.20 | 15.50 | 14.85 | % | 0.09 | 0 | 0 | 0.30 | -0.74 | 0.02 | -0.05 | 5/27/2026 3:59:24 PM EST | |||
| 175.00 | 18.00 | 20.80 | 19.40 | % | 0.11 | 0 | 0 | 0.32 | -0.82 | 0.02 | -0.04 | 5/27/2026 3:59:24 PM EST | |||
| 180.00 | 22.30 | 24.80 | 23.55 | % | 0.13 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.03 | 5/27/2026 3:59:24 PM EST | |||
| 185.00 | 26.60 | 29.50 | 28.05 | % | 0.15 | 0 | 0 | 0.43 | -0.92 | 0.01 | -0.02 | 5/27/2026 3:59:24 PM EST | |||
| 190.00 | 31.30 | 34.40 | 32.85 | % | 0.17 | 0 | 0 | 0.47 | -0.95 | 0.01 | -0.02 | 5/27/2026 3:59:24 PM EST | |||
| 195.00 | 36.30 | 39.10 | 37.70 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.01 | 5/27/2026 3:59:24 PM EST | |||
| 200.00 | 41.00 | 44.40 | 42.70 | % | 0.21 | 0 | 0 | 0.56 | -0.98 | 0.00 | -0.01 | 5/27/2026 3:59:24 PM EST | |||
| 210.00 | 50.40 | 54.30 | 52.35 | % | 0.25 | 0 | 0 | 0.63 | -0.99 | 0.00 | 0.00 | 5/27/2026 3:59:24 PM EST |