Options Chain for STATE STR CORP COM (STT) - $173.75 as of 10/30/2026 3:41:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 102.90 | 106.40 | 104.65 | % | 1.61 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 70.00 | 97.90 | 101.20 | 99.55 | % | 1.42 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 75.00 | 92.90 | 96.40 | 94.65 | % | 1.26 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 80.00 | 87.90 | 91.50 | 89.70 | % | 1.12 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 85.00 | 82.90 | 86.30 | 84.60 | 86.20 | 0.00 | 0.00% | 1.00 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/30/2026 4:00:10 PM EST |
| 90.00 | 78.00 | 81.60 | 79.80 | % | 0.89 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 95.00 | 73.00 | 76.60 | 74.80 | 87.00 | 0.00 | 0.00% | 0.79 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/30/2026 4:00:10 PM EST |
| 100.00 | 67.90 | 71.60 | 69.75 | 76.05 | 0.00 | 0.00% | 0.70 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:10 PM EST |
| 105.00 | 63.00 | 66.80 | 64.90 | % | 0.62 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 110.00 | 58.00 | 61.40 | 59.70 | % | 0.54 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 115.00 | 53.00 | 56.60 | 54.80 | % | 0.48 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 120.00 | 48.00 | 51.70 | 49.85 | 57.75 | 0.00 | 0.00% | 0.42 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 125.00 | 43.00 | 46.90 | 44.95 | % | 0.36 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 130.00 | 38.10 | 41.60 | 39.85 | % | 0.31 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 135.00 | 33.10 | 36.40 | 34.75 | 36.20 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.82 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 140.00 | 28.20 | 31.00 | 29.60 | 13.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.67 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 10/30/2026 4:00:10 PM EST |
| 145.00 | 23.30 | 25.60 | 24.45 | 16.92 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.50 | 0.99 | 0.00 | -0.01 | 10/14/2026 | 10/30/2026 4:00:10 PM EST |
| 150.00 | 18.50 | 21.30 | 19.90 | 32.30 | 0.00 | 0.00% | 0.13 | 0 | 5 | 0.52 | 0.97 | 0.01 | -0.03 | 9/25/2026 | 10/30/2026 4:00:10 PM EST |
| 155.00 | 13.70 | 17.20 | 15.45 | 10.00 | 0.00 | 0.00% | 0.10 | 0 | 14 | 0.50 | 0.93 | 0.01 | -0.05 | 10/14/2026 | 10/30/2026 4:00:10 PM EST |
| 160.00 | 9.70 | 12.10 | 10.90 | 13.33 | -0.90 | -6.33% | 0.07 | 1 | 34 | 0.12 | 0.85 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 165.00 | 6.70 | 9.10 | 7.90 | 9.12 | 0.00 | 0.00% | 0.05 | 0 | 158 | 0.23 | 0.73 | 0.03 | -0.10 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 170.00 | 3.70 | 4.90 | 4.30 | 4.08 | -3.47 | -45.96% | 0.03 | 5 | 198 | 0.21 | 0.57 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 175.00 | 1.20 | 2.65 | 1.93 | 1.00 | -3.50 | -77.78% | 0.01 | 18 | 893 | 0.20 | 0.39 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 180.00 | 1.00 | 1.25 | 1.13 | 1.20 | -1.00 | -45.46% | 0.01 | 544 | 288 | 0.24 | 0.22 | 0.02 | -0.06 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 185.00 | 0.40 | 0.70 | 0.55 | 0.45 | -0.60 | -57.15% | 0.00 | 8 | 584 | 0.25 | 0.10 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 190.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.35 | -63.64% | 0.00 | 1 | 844 | 0.24 | 0.04 | 0.01 | -0.01 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 195.00 | 0.00 | 2.30 | 1.15 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 730 | 0.60 | 0.02 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 4:00:10 PM EST |
| 200.00 | 0.00 | 2.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 210.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 4:00:10 PM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.63 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/30/2026 4:00:10 PM EST |
| 230.00 | 0.00 | 2.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.96 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/30/2026 4:00:10 PM EST |
| 240.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.06 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 70.00 | 0.00 | 2.10 | 1.05 | % | 0.02 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/30/2026 4:00:10 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 100.00 | 0.00 | 1.85 | 0.93 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.41 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 115.00 | 0.00 | 1.95 | 0.98 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.26 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/30/2026 4:00:10 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 4:00:10 PM EST |
| 125.00 | 0.00 | 0.95 | 0.48 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 10/30/2026 4:00:10 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.97 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 4:00:10 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 4:00:10 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.09 | -64.29% | 0.00 | 8 | 24 | 0.57 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.49 | -0.01 | 0.00 | -0.01 | 10/22/2026 | 10/30/2026 4:00:10 PM EST |
| 150.00 | 0.05 | 0.50 | 0.28 | 0.43 | +0.22 | +104.77% | 0.00 | 11 | 495 | 0.32 | -0.03 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 155.00 | 0.20 | 0.95 | 0.58 | 0.70 | +0.25 | +55.56% | 0.00 | 6 | 619 | 0.31 | -0.07 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 160.00 | 0.50 | 1.95 | 1.23 | 1.65 | +0.99 | +150.00% | 0.01 | 164 | 243 | 0.31 | -0.15 | 0.02 | -0.08 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 165.00 | 2.40 | 2.90 | 2.65 | 2.66 | +1.39 | +109.45% | 0.02 | 88 | 445 | 0.33 | -0.27 | 0.03 | -0.10 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 170.00 | 3.90 | 5.30 | 4.60 | 5.30 | +2.84 | +115.45% | 0.03 | 7 | 97 | 0.33 | -0.43 | 0.04 | -0.11 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 175.00 | 6.90 | 8.90 | 7.90 | 8.15 | +3.05 | +59.81% | 0.05 | 2 | 183 | 0.37 | -0.61 | 0.03 | -0.09 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 180.00 | 10.50 | 13.00 | 11.75 | 10.75 | 0.00 | 0.00% | 0.07 | 0 | 109 | 0.42 | -0.78 | 0.02 | -0.06 | 10/26/2026 | 10/30/2026 4:00:10 PM EST |
| 185.00 | 15.10 | 17.50 | 16.30 | 16.60 | +2.60 | +18.58% | 0.09 | 1 | 330 | 0.44 | -0.90 | 0.01 | -0.03 | 10/30/2026 | 10/30/2026 4:00:10 PM EST |
| 190.00 | 20.00 | 22.40 | 21.20 | 16.14 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.51 | -0.96 | 0.01 | -0.01 | 10/12/2026 | 10/30/2026 4:00:10 PM EST |
| 195.00 | 24.30 | 27.30 | 25.80 | 21.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.01 | 10/6/2026 | 10/30/2026 4:00:10 PM EST |
| 200.00 | 29.00 | 32.30 | 30.65 | 15.40 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/10/2026 | 10/30/2026 4:00:10 PM EST |
| 210.00 | 38.70 | 42.30 | 40.50 | % | 0.19 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 220.00 | 49.10 | 52.30 | 50.70 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 230.00 | 58.90 | 62.30 | 60.60 | % | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 240.00 | 69.20 | 72.30 | 70.75 | % | 0.29 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST | |||
| 250.00 | 78.90 | 82.30 | 80.60 | % | 0.32 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:10 PM EST |