Options Chain for STATE STR CORP COM (STT) - $186.59 as of 7/15/2026 10:18:14 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 | 89.80 | 92.80 | 91.30 | 74.78 | 0.00 | 0.00% | 0.96 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:04 PM EST |
| 100.00 | 84.80 | 87.40 | 86.10 | % | 0.86 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 105.00 | 79.80 | 82.80 | 81.30 | % | 0.77 | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 110.00 | 74.80 | 77.80 | 76.30 | % | 0.69 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 115.00 | 69.90 | 72.50 | 71.20 | % | 0.62 | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 120.00 | 64.80 | 67.80 | 66.30 | % | 0.55 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 125.00 | 59.80 | 62.80 | 61.30 | % | 0.49 | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 130.00 | 54.90 | 57.50 | 56.20 | % | 0.43 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 135.00 | 49.90 | 52.40 | 51.15 | 34.95 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:04 PM EST |
| 140.00 | 44.90 | 47.90 | 46.40 | 29.99 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:04 PM EST |
| 145.00 | 39.90 | 42.60 | 41.25 | 24.76 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/15/2026 4:00:04 PM EST |
| 150.00 | 34.90 | 37.30 | 36.10 | 28.10 | 0.00 | 0.00% | 0.24 | 0 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 155.00 | 30.00 | 32.40 | 31.20 | 23.30 | 0.00 | 0.00% | 0.20 | 0 | 23 | 1.88 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 160.00 | 25.20 | 27.70 | 26.45 | 25.51 | +2.31 | +9.96% | 0.17 | 1 | 108 | 1.54 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 165.00 | 20.10 | 22.80 | 21.45 | 20.55 | +2.05 | +11.09% | 0.13 | 11 | 60 | 1.39 | 0.97 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 170.00 | 15.70 | 18.00 | 16.85 | 16.84 | +2.54 | +17.77% | 0.10 | 13 | 72 | 1.33 | 0.92 | 0.01 | -0.38 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 175.00 | 11.70 | 13.10 | 12.40 | 11.50 | +1.55 | +15.58% | 0.07 | 7 | 218 | 1.07 | 0.82 | 0.02 | -0.70 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 180.00 | 8.60 | 10.20 | 9.40 | 8.37 | +1.97 | +30.79% | 0.05 | 13 | 357 | 1.14 | 0.69 | 0.03 | -0.99 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 185.00 | 5.30 | 6.20 | 5.75 | 5.80 | +1.90 | +48.72% | 0.03 | 258 | 500 | 0.98 | 0.54 | 0.03 | -1.17 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 190.00 | 3.10 | 4.20 | 3.65 | 3.65 | +1.30 | +55.32% | 0.02 | 2,239 | 509 | 0.99 | 0.38 | 0.03 | -1.16 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 195.00 | 1.55 | 3.20 | 2.38 | 1.78 | +0.58 | +48.34% | 0.01 | 281 | 24 | 1.04 | 0.24 | 0.03 | -0.98 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 200.00 | 0.55 | 1.80 | 1.18 | 1.17 | +0.89 | +317.86% | 0.01 | 143 | 16 | 0.97 | 0.14 | 0.02 | -0.72 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 210.00 | 0.00 | 0.30 | 0.15 | 0.25 | +0.15 | +150.00% | 0.00 | 659 | 8 | 0.96 | 0.04 | 0.01 | -0.20 | 7/15/2026 | 7/15/2026 4:00:04 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 7/15/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 7/15/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.50 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.17 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/15/2026 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.84 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/15/2026 4:00:04 PM EST |
| 135.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.97 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 7/15/2026 4:00:04 PM EST |
| 140.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.07 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/15/2026 4:00:04 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 151 | 2.22 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/15/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.98 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/15/2026 4:00:04 PM EST |
| 155.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 5 | 27 | 1.23 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 160.00 | 0.05 | 0.55 | 0.30 | 0.14 | -0.11 | -44.00% | 0.00 | 8 | 66 | 1.31 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 165.00 | 0.10 | 1.30 | 0.70 | 0.18 | -0.70 | -79.55% | 0.00 | 34 | 55 | 0.91 | -0.03 | 0.01 | -0.14 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 170.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.99 | -68.75% | 0.00 | 299 | 164 | 0.87 | -0.08 | 0.01 | -0.38 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 175.00 | 0.85 | 1.40 | 1.13 | 0.95 | -0.95 | -50.00% | 0.01 | 203 | 491 | 0.87 | -0.18 | 0.02 | -0.70 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 180.00 | 1.90 | 3.40 | 2.65 | 2.74 | -0.90 | -24.73% | 0.01 | 18 | 245 | 0.92 | -0.31 | 0.03 | -0.99 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 185.00 | 3.60 | 6.00 | 4.80 | 4.33 | -1.95 | -31.06% | 0.03 | 229 | 76 | 0.94 | -0.46 | 0.03 | -1.17 | 7/15/2026 | 7/15/2026 4:00:04 PM EST |
| 190.00 | 6.10 | 8.00 | 7.05 | 7.14 | % | 0.04 | 1 | 0 | 0.83 | -0.62 | 0.03 | -1.16 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 195.00 | 9.60 | 11.80 | 10.70 | 10.49 | % | 0.05 | 2 | 0 | 0.82 | -0.76 | 0.03 | -0.98 | 7/15/2026 | 7/15/2026 4:00:04 PM EST | |
| 200.00 | 13.80 | 16.10 | 14.95 | % | 0.07 | 0 | 0 | 0.73 | -0.86 | 0.02 | -0.72 | 7/15/2026 4:00:04 PM EST | |||
| 210.00 | 22.90 | 25.50 | 24.20 | % | 0.12 | 0 | 0 | 1.56 | -0.96 | 0.01 | -0.20 | 7/15/2026 4:00:04 PM EST |