Options Chain for STATE STR CORP COM (STT) - $128.62 as of 2/27/2026 8:46:50 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 | 86.60 | 90.70 | 88.65 | 74.30 | 0.00 | 0.00% | 2.22 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 2/27/2026 4:00:13 PM EST |
| 42.50 | 84.00 | 87.90 | 85.95 | % | 2.02 | 0 | 0 | 3.15 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 45.00 | 81.50 | 85.40 | 83.45 | % | 1.85 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 47.50 | 79.10 | 82.90 | 81.00 | % | 1.71 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 50.00 | 76.60 | 80.40 | 78.50 | % | 1.57 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 55.00 | 71.50 | 75.40 | 73.45 | % | 1.34 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 60.00 | 66.60 | 70.40 | 68.50 | % | 1.14 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 65.00 | 61.70 | 65.40 | 63.55 | % | 0.98 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 70.00 | 56.60 | 60.00 | 58.30 | 36.97 | 0.00 | 0.00% | 0.83 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 2/27/2026 4:00:13 PM EST |
| 72.50 | 54.10 | 57.10 | 55.60 | % | 0.77 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 75.00 | 51.60 | 54.60 | 53.10 | 53.00 | 0.00 | 0.00% | 0.71 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 2/27/2026 4:00:13 PM EST |
| 77.50 | 49.10 | 51.80 | 50.45 | % | 0.65 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 80.00 | 46.60 | 49.30 | 47.95 | 34.68 | 0.00 | 0.00% | 0.60 | 0 | 20 | 1.32 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/27/2026 4:00:13 PM EST |
| 82.50 | 44.30 | 46.70 | 45.50 | 31.10 | 0.00 | 0.00% | 0.55 | 0 | 29 | 1.21 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 2/27/2026 4:00:13 PM EST |
| 85.00 | 41.70 | 44.60 | 43.15 | % | 0.51 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 87.50 | 39.20 | 41.80 | 40.50 | 40.20 | 0.00 | 0.00% | 0.46 | 0 | 52 | 1.11 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 2/27/2026 4:00:13 PM EST |
| 90.00 | 36.70 | 39.50 | 38.10 | 37.45 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.09 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 92.50 | 34.20 | 37.30 | 35.75 | 40.90 | 0.00 | 0.00% | 0.39 | 0 | 54 | 1.09 | 1.00 | 0.00 | 0.00 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 95.00 | 31.70 | 34.50 | 33.10 | 35.74 | 0.00 | 0.00% | 0.35 | 0 | 26 | 0.96 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 2/27/2026 4:00:13 PM EST |
| 97.50 | 29.20 | 32.10 | 30.65 | 20.50 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.92 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/27/2026 4:00:13 PM EST |
| 100.00 | 27.10 | 29.40 | 28.25 | 27.37 | 0.00 | 0.00% | 0.28 | 0 | 390 | 0.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:13 PM EST |
| 105.00 | 21.90 | 24.80 | 23.35 | 21.10 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.76 | 0.99 | 0.00 | -0.01 | 2/23/2026 | 2/27/2026 4:00:13 PM EST |
| 110.00 | 17.00 | 19.70 | 18.35 | 16.41 | 0.00 | 0.00% | 0.17 | 0 | 55 | 0.61 | 0.95 | 0.01 | -0.02 | 2/23/2026 | 2/27/2026 4:00:13 PM EST |
| 115.00 | 12.80 | 15.20 | 14.00 | 18.70 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.55 | 0.89 | 0.02 | -0.05 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 120.00 | 8.90 | 10.50 | 9.70 | 10.20 | 0.00 | 0.00% | 0.08 | 0 | 113 | 0.35 | 0.79 | 0.03 | -0.07 | 2/25/2026 | 2/27/2026 4:00:13 PM EST |
| 125.00 | 5.60 | 6.60 | 6.10 | 7.30 | -2.90 | -28.44% | 0.05 | 1 | 351 | 0.35 | 0.65 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 130.00 | 3.00 | 3.60 | 3.30 | 3.20 | -2.00 | -38.47% | 0.03 | 12 | 589 | 0.33 | 0.45 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 135.00 | 1.40 | 1.65 | 1.53 | 1.55 | -1.18 | -43.23% | 0.01 | 11 | 1,769 | 0.32 | 0.26 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 140.00 | 0.10 | 0.80 | 0.45 | 0.45 | -0.75 | -62.50% | 0.00 | 3 | 4,568 | 0.32 | 0.15 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 145.00 | 0.15 | 0.65 | 0.40 | 0.25 | -0.25 | -50.00% | 0.00 | 18 | 10,134 | 0.35 | 0.08 | 0.01 | -0.04 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46,599 | 0.39 | 0.04 | 0.01 | -0.02 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 155.00 | 0.10 | 0.45 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30,298 | 0.45 | 0.02 | 0.00 | -0.01 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.55 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:13 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 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 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2 | 3.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/27/2026 4:00:13 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 173 | 3.04 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 2/27/2026 4:00:13 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 55.00 | 0.00 | 2.10 | 1.05 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.63 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 2/27/2026 4:00:13 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.41 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 2/27/2026 4:00:13 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 2/27/2026 4:00:13 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.90 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/27/2026 4:00:13 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/27/2026 4:00:13 PM EST |
| 77.50 | 0.00 | 0.35 | 0.18 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 2/27/2026 4:00:13 PM EST |
| 80.00 | 0.00 | 0.35 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/27/2026 4:00:13 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/27/2026 4:00:13 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.96 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/27/2026 4:00:13 PM EST |
| 87.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.88 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 90.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 92.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.77 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/27/2026 4:00:13 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/27/2026 4:00:13 PM EST |
| 97.50 | 0.00 | 0.45 | 0.23 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.72 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/27/2026 4:00:13 PM EST |
| 100.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 71 | 0.70 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 2/27/2026 4:00:13 PM EST |
| 105.00 | 0.00 | 0.70 | 0.35 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.62 | -0.01 | 0.00 | -0.01 | 1/13/2026 | 2/27/2026 4:00:13 PM EST |
| 110.00 | 0.00 | 0.65 | 0.33 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 32 | 0.50 | -0.05 | 0.01 | -0.02 | 2/23/2026 | 2/27/2026 4:00:13 PM EST |
| 115.00 | 0.35 | 0.95 | 0.65 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.38 | -0.11 | 0.02 | -0.05 | 2/26/2026 | 2/27/2026 4:00:13 PM EST |
| 120.00 | 1.20 | 1.70 | 1.45 | 1.45 | +0.75 | +107.15% | 0.01 | 3 | 132 | 0.37 | -0.21 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 125.00 | 2.05 | 2.75 | 2.40 | 2.75 | +1.39 | +102.21% | 0.02 | 14 | 141 | 0.32 | -0.35 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 130.00 | 4.40 | 5.10 | 4.75 | 5.00 | +2.05 | +69.50% | 0.04 | 9 | 609 | 0.32 | -0.55 | 0.04 | -0.09 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 135.00 | 7.60 | 8.70 | 8.15 | 7.30 | +2.00 | +37.74% | 0.06 | 2 | 173 | 0.32 | -0.74 | 0.03 | -0.07 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 140.00 | 11.20 | 13.30 | 12.25 | 12.60 | +5.08 | +67.56% | 0.09 | 8 | 20 | 0.45 | -0.85 | 0.02 | -0.06 | 2/27/2026 | 2/27/2026 4:00:13 PM EST |
| 145.00 | 15.90 | 18.60 | 17.25 | % | 0.12 | 0 | 0 | 0.58 | -0.92 | 0.01 | -0.04 | 2/27/2026 4:00:13 PM EST | |||
| 150.00 | 20.80 | 23.60 | 22.20 | % | 0.15 | 0 | 0 | 0.68 | -0.96 | 0.01 | -0.02 | 2/27/2026 4:00:13 PM EST | |||
| 155.00 | 25.70 | 28.50 | 27.10 | % | 0.17 | 0 | 0 | 0.78 | -0.98 | 0.00 | -0.01 | 2/27/2026 4:00:13 PM EST | |||
| 160.00 | 30.60 | 33.50 | 32.05 | % | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 165.00 | 35.50 | 38.50 | 37.00 | % | 0.22 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 170.00 | 40.60 | 43.50 | 42.05 | % | 0.25 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 175.00 | 45.60 | 48.50 | 47.05 | % | 0.27 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 180.00 | 50.60 | 53.50 | 52.05 | % | 0.29 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 185.00 | 55.40 | 58.50 | 56.95 | % | 0.31 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST | |||
| 190.00 | 60.70 | 63.50 | 62.10 | % | 0.33 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/27/2026 4:00:13 PM EST |