Options Chain for STATE STR CORP COM (STT) - $139.00 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 65.80 | 69.10 | 67.45 | 48.13 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.11 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:58 PM EST |
| 80.00 | 60.80 | 64.10 | 62.45 | % | 0.78 | 0 | 0 | 5.59 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 55.80 | 59.10 | 57.45 | % | 0.68 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 50.90 | 54.10 | 52.50 | % | 0.58 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 45.90 | 49.10 | 47.50 | % | 0.50 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 100.00 | 40.90 | 44.10 | 42.50 | 28.28 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.71 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 35.80 | 39.10 | 37.45 | % | 0.36 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 110.00 | 30.80 | 34.10 | 32.45 | 19.68 | 0.00 | 0.00% | 0.30 | 0 | 8 | 2.92 | 1.00 | 0.00 | -0.02 | 4/2/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 26.20 | 29.20 | 27.70 | 23.75 | 0.00 | 0.00% | 0.24 | 0 | 4 | 2.64 | 1.00 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 21.20 | 24.20 | 22.70 | 21.85 | +1.85 | +9.25% | 0.19 | 1 | 21 | 2.26 | 0.97 | 0.01 | -0.21 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 17.50 | 19.30 | 18.40 | 14.70 | 0.00 | 0.00% | 0.15 | 0 | 227 | 1.92 | 0.95 | 0.01 | -0.26 | 4/10/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 12.70 | 14.50 | 13.60 | 12.50 | +0.15 | +1.22% | 0.10 | 9 | 173 | 1.60 | 0.87 | 0.02 | -0.65 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 7.90 | 10.10 | 9.00 | 8.70 | +0.81 | +10.27% | 0.07 | 3 | 4,238 | 0.90 | 0.75 | 0.03 | -1.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 3.80 | 6.10 | 4.95 | 4.40 | +0.64 | +17.03% | 0.04 | 6 | 375 | 0.80 | 0.62 | 0.04 | -0.97 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 1.60 | 3.80 | 2.70 | 2.15 | +0.98 | +83.77% | 0.02 | 16 | 548 | 0.87 | 0.42 | 0.04 | -0.89 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 150.00 | 0.05 | 2.35 | 1.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.78 | 0.22 | 0.03 | -0.62 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.62 | 0.09 | 0.02 | -0.36 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.90 | 0.03 | 0.01 | -0.10 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.19 | 0.01 | 0.00 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 5.75 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 90.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 2 | 5.25 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 95.00 | 0.00 | 0.25 | 0.13 | 0.11 | +0.06 | +120.00% | 0.00 | 1 | 660 | 2.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 2.50 | 1.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 4.30 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.50 | 1.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.85 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.87 | 0.00 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 2.55 | 1.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 124 | 3.02 | 0.00 | 0.00 | -0.02 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.15 | -60.00% | 0.00 | 9 | 756 | 1.39 | -0.03 | 0.01 | -0.21 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.70 | 1.35 | 0.25 | -0.08 | -24.25% | 0.01 | 4 | 72 | 2.25 | -0.05 | 0.01 | -0.26 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 2.80 | 1.43 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.25 | -0.13 | 0.02 | -0.65 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 135.00 | 0.10 | 1.15 | 0.63 | 1.15 | +0.12 | +11.65% | 0.00 | 15 | 581 | 0.67 | -0.25 | 0.03 | -1.00 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 140.00 | 2.10 | 3.50 | 2.80 | 2.35 | +0.15 | +6.82% | 0.02 | 19 | 132 | 0.94 | -0.38 | 0.04 | -0.97 | 4/15/2026 | 4/15/2026 3:59:58 PM EST |
| 145.00 | 3.70 | 5.70 | 4.70 | 4.60 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.82 | -0.58 | 0.04 | -0.89 | 4/14/2026 | 4/15/2026 3:59:58 PM EST |
| 150.00 | 7.00 | 8.90 | 7.95 | % | 0.05 | 0 | 0 | 1.00 | -0.78 | 0.03 | -0.62 | 4/15/2026 3:59:58 PM EST | |||
| 155.00 | 11.20 | 13.20 | 12.20 | % | 0.08 | 0 | 0 | 1.07 | -0.91 | 0.02 | -0.36 | 4/15/2026 3:59:58 PM EST | |||
| 160.00 | 16.10 | 18.60 | 17.35 | % | 0.11 | 0 | 0 | 1.50 | -0.97 | 0.01 | -0.10 | 4/15/2026 3:59:58 PM EST | |||
| 165.00 | 20.90 | 23.60 | 22.25 | % | 0.13 | 0 | 0 | 1.75 | -0.99 | 0.00 | -0.02 | 4/15/2026 3:59:58 PM EST | |||
| 170.00 | 26.10 | 28.20 | 27.15 | % | 0.16 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 175.00 | 31.60 | 33.70 | 32.65 | % | 0.19 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 180.00 | 35.90 | 38.70 | 37.30 | % | 0.21 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST | |||
| 185.00 | 41.50 | 44.00 | 42.75 | % | 0.23 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:58 PM EST |