Options Chain for STATE STR CORP COM (STT) - $184.66 as of 7/27/2026 9:13:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 132.80 | 136.20 | 134.50 | 119.63 | 0.00 | 0.00% | 2.69 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 55.00 | 128.60 | 131.20 | 129.90 | % | 2.36 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 122.80 | 126.20 | 124.50 | % | 2.08 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 117.90 | 121.30 | 119.60 | % | 1.84 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 70.00 | 113.00 | 116.30 | 114.65 | % | 1.64 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 107.90 | 111.20 | 109.55 | % | 1.46 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 103.00 | 106.40 | 104.70 | % | 1.31 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 98.10 | 101.30 | 99.70 | % | 1.17 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 87.50 | 95.50 | 99.20 | 97.35 | % | 1.11 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 90.00 | 93.00 | 96.40 | 94.70 | % | 1.05 | 0 | 3 | 1.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 92.50 | 90.50 | 94.00 | 92.25 | % | 1.00 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 95.00 | 88.50 | 91.50 | 90.00 | % | 0.95 | 0 | 9 | 1.14 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 97.50 | 85.70 | 88.90 | 87.30 | % | 0.90 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 83.10 | 86.40 | 84.75 | 68.65 | 0.00 | 0.00% | 0.85 | 0 | 5 | 1.05 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 78.10 | 81.60 | 79.85 | % | 0.76 | 0 | 5 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 73.60 | 76.70 | 75.15 | 60.35 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.94 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 68.20 | 71.70 | 69.95 | % | 0.61 | 0 | 8 | 0.87 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 120.00 | 63.70 | 66.60 | 65.15 | 49.00 | 0.00 | 0.00% | 0.54 | 0 | 598 | 0.79 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 58.80 | 61.60 | 60.20 | 36.83 | 0.00 | 0.00% | 0.48 | 0 | 626 | 0.73 | 1.00 | 0.00 | -0.01 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 53.50 | 56.90 | 55.20 | 39.00 | 0.00 | 0.00% | 0.42 | 0 | 115 | 0.70 | 1.00 | 0.00 | -0.02 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 48.50 | 51.90 | 50.20 | 26.50 | 0.00 | 0.00% | 0.37 | 0 | 144 | 0.64 | 0.99 | 0.00 | -0.02 | 5/28/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 44.00 | 47.10 | 45.55 | 29.87 | 0.00 | 0.00% | 0.33 | 0 | 49 | 0.59 | 0.98 | 0.00 | -0.03 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 38.80 | 42.20 | 40.50 | 29.10 | 0.00 | 0.00% | 0.28 | 0 | 88 | 0.57 | 0.96 | 0.00 | -0.03 | 6/18/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 34.10 | 37.50 | 35.80 | 25.92 | 0.00 | 0.00% | 0.24 | 0 | 35 | 0.53 | 0.94 | 0.00 | -0.04 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 29.40 | 32.50 | 30.95 | 30.40 | 0.00 | 0.00% | 0.20 | 0 | 251 | 0.46 | 0.92 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 25.50 | 27.50 | 26.50 | 24.60 | 0.00 | 0.00% | 0.17 | 0 | 242 | 0.31 | 0.88 | 0.01 | -0.06 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 20.40 | 23.30 | 21.85 | 23.17 | 0.00 | 0.00% | 0.13 | 0 | 422 | 0.28 | 0.83 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 17.60 | 19.00 | 18.30 | 17.85 | 0.00 | 0.00% | 0.11 | 0 | 148 | 0.32 | 0.78 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 14.30 | 15.50 | 14.90 | 13.72 | -1.58 | -10.33% | 0.09 | 2 | 239 | 0.32 | 0.71 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 11.00 | 12.20 | 11.60 | 12.10 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.31 | 0.62 | 0.02 | -0.09 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 8.10 | 9.10 | 8.60 | 7.91 | -1.47 | -15.68% | 0.05 | 173 | 55 | 0.29 | 0.54 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 5.80 | 6.20 | 6.00 | 5.63 | -1.25 | -18.17% | 0.03 | 62 | 95 | 0.28 | 0.44 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 195.00 | 3.90 | 4.40 | 4.15 | 4.55 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.27 | 0.36 | 0.02 | -0.08 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 200.00 | 2.60 | 3.10 | 2.85 | 2.75 | -0.15 | -5.18% | 0.01 | 57 | 57 | 0.27 | 0.28 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 210.00 | 1.05 | 1.95 | 1.50 | 1.56 | -0.20 | -11.37% | 0.01 | 1 | 39 | 0.29 | 0.16 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 220.00 | 0.35 | 2.85 | 1.60 | % | 0.01 | 0 | 0 | 0.35 | 0.09 | 0.01 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.04 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.42 | 0.02 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 5 | 2.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 500 | 1.84 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 7/27/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 1.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.51 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.41 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 7/27/2026 4:00:02 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 7/27/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.32 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 7/27/2026 4:00:02 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/27/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.24 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 79 | 1.20 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.16 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 46 | 0.90 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 110.00 | 0.00 | 1.70 | 0.85 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.95 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/27/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.78 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.82 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 1.75 | 0.88 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.76 | 0.00 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 130.00 | 0.00 | 1.75 | 0.88 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.70 | 0.00 | 0.00 | -0.02 | 6/12/2026 | 7/27/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.75 | 0.88 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.64 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.47 | -0.02 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 145.00 | 0.15 | 1.05 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.39 | -0.04 | 0.00 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 150.00 | 0.40 | 0.95 | 0.68 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 200 | 0.37 | -0.06 | 0.00 | -0.04 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 155.00 | 0.70 | 1.30 | 1.00 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.35 | -0.08 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 160.00 | 1.10 | 3.30 | 2.20 | 1.38 | -0.15 | -9.81% | 0.01 | 42 | 108 | 0.39 | -0.12 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 165.00 | 1.65 | 2.70 | 2.18 | 2.20 | +0.17 | +8.38% | 0.01 | 2 | 193 | 0.33 | -0.17 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 170.00 | 2.50 | 3.30 | 2.90 | 2.92 | 0.00 | 0.00% | 0.02 | 0 | 179 | 0.31 | -0.23 | 0.01 | -0.08 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 175.00 | 3.70 | 4.50 | 4.10 | 4.22 | -0.36 | -7.86% | 0.02 | 2 | 4 | 0.30 | -0.29 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 180.00 | 5.30 | 6.20 | 5.75 | 6.26 | +0.66 | +11.79% | 0.03 | 3 | 1,117 | 0.30 | -0.38 | 0.02 | -0.09 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 185.00 | 7.40 | 8.40 | 7.90 | 10.20 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.29 | -0.46 | 0.02 | -0.09 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 190.00 | 9.80 | 11.10 | 10.45 | % | 0.05 | 0 | 0 | 0.28 | -0.56 | 0.02 | -0.09 | 7/27/2026 4:00:02 PM EST | |||
| 195.00 | 13.10 | 14.90 | 14.00 | % | 0.07 | 0 | 0 | 0.29 | -0.64 | 0.02 | -0.08 | 7/27/2026 4:00:02 PM EST | |||
| 200.00 | 16.90 | 18.80 | 17.85 | % | 0.09 | 0 | 0 | 0.30 | -0.72 | 0.02 | -0.07 | 7/27/2026 4:00:02 PM EST | |||
| 210.00 | 25.30 | 27.70 | 26.50 | % | 0.13 | 0 | 0 | 0.39 | -0.84 | 0.01 | -0.05 | 7/27/2026 4:00:02 PM EST | |||
| 220.00 | 34.20 | 37.60 | 35.90 | % | 0.16 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.04 | 7/27/2026 4:00:02 PM EST | |||
| 230.00 | 44.10 | 47.50 | 45.80 | % | 0.20 | 0 | 0 | 0.52 | -0.96 | 0.00 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 240.00 | 54.10 | 57.50 | 55.80 | % | 0.23 | 0 | 0 | 0.59 | -0.98 | 0.00 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 250.00 | 64.10 | 67.50 | 65.80 | % | 0.26 | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 260.00 | 74.10 | 77.50 | 75.80 | % | 0.29 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 270.00 | 84.10 | 87.50 | 85.80 | % | 0.32 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST |