Options Chain for STATE STR CORP COM (STT) - $133.09 as of 1/12/2026 9:19:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 98.50 | 102.70 | 100.60 | 100.34 | +0.28 | +0.28% | 3.10 | 5 | 4 | 9.76 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 35.00 | 96.10 | 100.20 | 98.15 | 50.51 | 0.00 | 0.00% | 2.80 | 0 | 0 | 9.27 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 1/12/2026 3:59:46 PM EST |
| 37.50 | 93.60 | 97.60 | 95.60 | 47.50 | 0.00 | 0.00% | 2.55 | 0 | 0 | 8.71 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 1/12/2026 3:59:46 PM EST |
| 40.00 | 91.10 | 95.10 | 93.10 | 45.63 | 0.00 | 0.00% | 2.33 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 1/12/2026 3:59:46 PM EST |
| 42.50 | 88.60 | 92.60 | 90.60 | 41.88 | 0.00 | 0.00% | 2.13 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 1/12/2026 3:59:46 PM EST |
| 45.00 | 86.10 | 90.10 | 88.10 | 40.00 | 0.00 | 0.00% | 1.96 | 0 | 0 | 7.54 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 1/12/2026 3:59:46 PM EST |
| 47.50 | 83.60 | 87.60 | 85.60 | 38.50 | 0.00 | 0.00% | 1.80 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 1/12/2026 3:59:46 PM EST |
| 50.00 | 81.10 | 85.10 | 83.10 | 35.93 | 0.00 | 0.00% | 1.66 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 1/12/2026 3:59:46 PM EST |
| 55.00 | 76.10 | 80.20 | 78.15 | 38.81 | 0.00 | 0.00% | 1.42 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 1/12/2026 3:59:46 PM EST |
| 57.50 | 73.60 | 77.70 | 75.65 | % | 1.32 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 PM EST | |||
| 60.00 | 71.10 | 75.20 | 73.15 | 36.28 | 0.00 | 0.00% | 1.22 | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 1/12/2026 3:59:46 PM EST |
| 62.50 | 68.60 | 72.60 | 70.60 | % | 1.13 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 PM EST | |||
| 65.00 | 66.10 | 70.10 | 68.10 | 64.31 | 0.00 | 0.00% | 1.05 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 67.50 | 63.60 | 67.60 | 65.60 | 61.73 | 0.00 | 0.00% | 0.97 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 70.00 | 61.10 | 65.20 | 63.15 | 63.50 | 0.00 | 0.00% | 0.90 | 0 | 6 | 4.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:46 PM EST |
| 72.50 | 58.60 | 62.60 | 60.60 | 56.64 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 75.00 | 56.10 | 60.10 | 58.10 | 56.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 77.50 | 53.60 | 57.60 | 55.60 | 52.50 | 0.00 | 0.00% | 0.72 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 80.00 | 51.10 | 53.80 | 52.45 | 51.60 | 0.00 | 0.00% | 0.66 | 0 | 2 | 3.18 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 82.50 | 48.50 | 51.30 | 49.90 | 47.30 | 0.00 | 0.00% | 0.60 | 0 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 85.00 | 46.10 | 50.10 | 48.10 | 45.00 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 87.50 | 43.70 | 46.30 | 45.00 | 40.61 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:46 PM EST |
| 90.00 | 41.00 | 43.60 | 42.30 | 38.11 | 0.00 | 0.00% | 0.47 | 0 | 13 | 2.42 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:46 PM EST |
| 92.50 | 38.60 | 41.10 | 39.85 | 35.40 | 0.00 | 0.00% | 0.43 | 0 | 26 | 2.28 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 95.00 | 36.10 | 38.70 | 37.40 | 37.83 | 0.00 | 0.00% | 0.39 | 0 | 35 | 2.20 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:46 PM EST |
| 97.50 | 34.00 | 36.30 | 35.15 | 34.10 | 0.00 | 0.00% | 0.36 | 0 | 11 | 2.12 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 100.00 | 31.10 | 33.70 | 32.40 | 30.00 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.93 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 105.00 | 26.20 | 29.10 | 27.65 | 28.98 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.85 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/12/2026 3:59:46 PM EST |
| 110.00 | 21.20 | 24.70 | 22.95 | 22.90 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.78 | 1.00 | 0.00 | -0.01 | 1/8/2026 | 1/12/2026 3:59:46 PM EST |
| 115.00 | 16.30 | 19.00 | 17.65 | 16.40 | 0.00 | 0.00% | 0.15 | 0 | 67 | 1.26 | 0.98 | 0.00 | -0.05 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 120.00 | 12.00 | 14.40 | 13.20 | 13.22 | 0.00 | 0.00% | 0.11 | 0 | 1,177 | 1.11 | 0.95 | 0.01 | -0.12 | 1/9/2026 | 1/12/2026 3:59:46 PM EST |
| 125.00 | 7.70 | 9.40 | 8.55 | 8.00 | -0.85 | -9.61% | 0.07 | 26 | 2,861 | 0.81 | 0.84 | 0.03 | -0.26 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 130.00 | 4.60 | 5.60 | 5.10 | 5.07 | +0.37 | +7.88% | 0.04 | 29 | 6,648 | 0.69 | 0.66 | 0.05 | -0.35 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 135.00 | 1.75 | 2.45 | 2.10 | 2.15 | +0.14 | +6.97% | 0.02 | 73 | 1,121 | 0.53 | 0.40 | 0.05 | -0.35 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 140.00 | 0.40 | 0.90 | 0.65 | 0.65 | -0.15 | -18.75% | 0.00 | 7 | 7,890 | 0.50 | 0.18 | 0.04 | -0.23 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 145.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.34 | -87.18% | 0.00 | 3 | 19 | 0.72 | 0.06 | 0.02 | -0.10 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.95 | 0.01 | 0.00 | -0.03 | 1/2/2026 | 1/12/2026 3:59:46 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.12 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/12/2026 3:59:46 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.29 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 1/12/2026 3:59:46 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 1/12/2026 3:59:46 PM EST |
| 170.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 254 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 1/12/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 1/12/2026 3:59:46 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 1/12/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 1/12/2026 3:59:46 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/12/2026 3:59:46 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 1/12/2026 3:59:46 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 1/12/2026 3:59:46 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 1/12/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 1/12/2026 3:59:46 PM EST |
| 57.50 | 0.00 | 2.15 | 1.08 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.80 | 0.40 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 675 | 4.53 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 1/12/2026 3:59:46 PM EST |
| 62.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 10 | 5.42 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/12/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 37 | 5.18 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:46 PM EST |
| 67.50 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 45 | 4.95 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 1/12/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1,473 | 4.73 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:46 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 4.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/12/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 215 | 2.42 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/12/2026 3:59:46 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 44 | 4.11 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/12/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 321 | 3.03 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/12/2026 3:59:46 PM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 788 | 1.88 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/12/2026 3:59:46 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 136 | 1.77 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/12/2026 3:59:46 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 472 | 1.67 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/12/2026 3:59:46 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 357 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:46 PM EST |
| 92.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 600 | 2.29 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/12/2026 3:59:46 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 222 | 1.89 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/12/2026 3:59:46 PM EST |
| 97.50 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.01 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 1/12/2026 3:59:46 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 243 | 1.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/12/2026 3:59:46 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.05 | -0.15 | -75.00% | 0.00 | 5 | 257 | 1.51 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 110.00 | 0.00 | 0.55 | 0.28 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.26 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/12/2026 3:59:46 PM EST |
| 115.00 | 0.00 | 0.55 | 0.28 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 386 | 1.03 | -0.02 | 0.00 | -0.05 | 1/8/2026 | 1/12/2026 3:59:46 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.58 | -0.05 | -7.94% | 0.00 | 3 | 113 | 0.88 | -0.05 | 0.01 | -0.12 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 125.00 | 0.40 | 1.20 | 0.80 | 1.00 | +0.20 | +25.00% | 0.01 | 7 | 10,116 | 0.60 | -0.16 | 0.03 | -0.26 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 130.00 | 1.75 | 2.20 | 1.98 | 2.05 | -0.10 | -4.66% | 0.02 | 6 | 70 | 0.59 | -0.34 | 0.05 | -0.35 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 135.00 | 3.60 | 4.40 | 4.00 | 4.80 | +0.70 | +17.08% | 0.03 | 1 | 16 | 0.52 | -0.60 | 0.05 | -0.35 | 1/12/2026 | 1/12/2026 3:59:46 PM EST |
| 140.00 | 7.10 | 9.20 | 8.15 | % | 0.06 | 0 | 0 | 0.85 | -0.82 | 0.04 | -0.23 | 1/12/2026 3:59:46 PM EST | |||
| 145.00 | 11.20 | 13.50 | 12.35 | % | 0.09 | 0 | 0 | 0.93 | -0.94 | 0.02 | -0.10 | 1/12/2026 3:59:46 PM EST | |||
| 150.00 | 16.60 | 19.00 | 17.80 | % | 0.12 | 0 | 0 | 1.28 | -0.99 | 0.00 | -0.03 | 1/12/2026 3:59:46 PM EST | |||
| 155.00 | 21.50 | 24.00 | 22.75 | % | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 PM EST | |||
| 160.00 | 25.40 | 29.00 | 27.20 | % | 0.17 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 PM EST | |||
| 165.00 | 30.20 | 34.00 | 32.10 | % | 0.19 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 PM EST | |||
| 170.00 | 36.50 | 39.00 | 37.75 | % | 0.22 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 1/12/2026 3:59:46 PM EST |