Options Chain for STATE STR CORP COM (STT) - $162.00 as of 6/12/2026 8:08:06 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 | 126.10 | 128.50 | 127.30 | % | 3.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 42.50 | 123.60 | 126.30 | 124.95 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 45.00 | 120.80 | 124.30 | 122.55 | % | 2.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 47.50 | 117.90 | 121.90 | 119.90 | % | 2.52 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 50.00 | 115.90 | 119.10 | 117.50 | % | 2.35 | 0 | 0 | 6.15 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 55.00 | 110.50 | 114.40 | 112.45 | % | 2.04 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 60.00 | 106.00 | 109.10 | 107.55 | % | 1.79 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 65.00 | 100.90 | 104.40 | 102.65 | % | 1.58 | 0 | 0 | 5.07 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 70.00 | 95.20 | 99.20 | 97.20 | % | 1.39 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 72.50 | 93.60 | 96.30 | 94.95 | % | 1.31 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 75.00 | 90.20 | 94.20 | 92.20 | % | 1.23 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 77.50 | 88.60 | 91.30 | 89.95 | 48.60 | 0.00 | 0.00% | 1.16 | 0 | 1 | 3.89 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 6/12/2026 4:00:01 PM EST |
| 80.00 | 86.10 | 88.80 | 87.45 | 77.45 | 0.00 | 0.00% | 1.09 | 0 | 3 | 3.75 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 82.50 | 83.60 | 86.30 | 84.95 | 47.00 | 0.00 | 0.00% | 1.03 | 0 | 2 | 3.61 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 81.10 | 83.80 | 82.45 | % | 0.97 | 0 | 13 | 3.48 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 87.50 | 78.70 | 81.30 | 80.00 | % | 0.91 | 0 | 2 | 3.35 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 90.00 | 76.20 | 78.50 | 77.35 | % | 0.86 | 0 | 38 | 3.06 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 92.50 | 73.70 | 76.00 | 74.85 | % | 0.81 | 0 | 32 | 2.93 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 95.00 | 71.20 | 73.50 | 72.35 | 65.31 | 0.00 | 0.00% | 0.76 | 0 | 10 | 2.82 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 97.50 | 68.70 | 71.00 | 69.85 | 28.49 | 0.00 | 0.00% | 0.72 | 0 | 2 | 2.70 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 66.20 | 68.80 | 67.50 | 63.10 | 0.00 | 0.00% | 0.68 | 0 | 22 | 2.74 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 61.10 | 63.80 | 62.45 | 58.28 | 0.00 | 0.00% | 0.59 | 0 | 27 | 2.52 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 110.00 | 56.20 | 58.70 | 57.45 | % | 0.52 | 0 | 23 | 2.26 | 1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 115.00 | 51.20 | 53.80 | 52.50 | 45.78 | 0.00 | 0.00% | 0.46 | 0 | 54 | 2.10 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 46.10 | 48.80 | 47.45 | 20.65 | 0.00 | 0.00% | 0.40 | 0 | 81 | 1.90 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 41.10 | 43.80 | 42.45 | 32.90 | 0.00 | 0.00% | 0.34 | 0 | 40 | 1.71 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 36.10 | 38.60 | 37.35 | 33.45 | 0.00 | 0.00% | 0.29 | 0 | 308 | 1.46 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 31.10 | 33.60 | 32.35 | 25.50 | 0.00 | 0.00% | 0.24 | 0 | 446 | 1.29 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 140.00 | 26.30 | 28.50 | 27.40 | 24.40 | 0.00 | 0.00% | 0.20 | 0 | 669 | 1.09 | 1.00 | 0.00 | 0.00 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 21.30 | 23.70 | 22.50 | 18.20 | 0.00 | 0.00% | 0.16 | 0 | 137 | 0.97 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 16.30 | 18.70 | 17.50 | 13.18 | 0.00 | 0.00% | 0.12 | 0 | 215 | 0.80 | 0.99 | 0.00 | -0.02 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 11.20 | 13.90 | 12.55 | 12.50 | +3.80 | +43.68% | 0.08 | 3 | 118 | 0.67 | 0.96 | 0.01 | -0.13 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 7.10 | 9.00 | 8.05 | 7.65 | +1.85 | +31.90% | 0.05 | 13 | 353 | 0.50 | 0.87 | 0.03 | -0.20 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 3.20 | 4.70 | 3.95 | 3.50 | +0.60 | +20.69% | 0.02 | 4 | 256 | 0.25 | 0.68 | 0.06 | -0.25 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 1.25 | 1.95 | 1.60 | 1.65 | +0.79 | +91.86% | 0.01 | 6 | 32 | 0.29 | 0.38 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.40 | 0.13 | 0.03 | -0.11 | 6/8/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.50 | 0.03 | 0.01 | -0.03 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.08 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/12/2026 4:00:01 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 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 174 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 3 | 4.74 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 4.42 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 77.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.26 | 0.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 17 | 4.11 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:01 PM EST |
| 82.50 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 6/12/2026 4:00:01 PM EST |
| 85.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:01 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.68 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 6/12/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.54 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/12/2026 4:00:01 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.41 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/12/2026 4:00:01 PM EST |
| 95.00 | 0.00 | 1.90 | 0.95 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 3.19 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/12/2026 4:00:01 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 3.16 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:01 PM EST |
| 100.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 318 | 2.30 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/12/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 256 | 2.81 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 6/12/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.10 | 1.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 75 | 2.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/12/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.45 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/12/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.53 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/12/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.49 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/12/2026 4:00:01 PM EST |
| 130.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 280 | 1.14 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 339 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.77 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/12/2026 4:00:01 PM EST |
| 145.00 | 0.05 | 0.50 | 0.28 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.64 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/12/2026 4:00:01 PM EST |
| 150.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.63 | -0.01 | 0.00 | -0.02 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 155.00 | 0.20 | 0.70 | 0.45 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 503 | 0.47 | -0.04 | 0.01 | -0.13 | 6/11/2026 | 6/12/2026 4:00:01 PM EST |
| 160.00 | 0.20 | 0.90 | 0.55 | 2.30 | 0.00 | 0.00% | 0.00 | 0 | 218 | 0.34 | -0.13 | 0.03 | -0.20 | 6/10/2026 | 6/12/2026 4:00:01 PM EST |
| 165.00 | 0.95 | 2.10 | 1.53 | 1.82 | -1.13 | -38.31% | 0.01 | 1 | 272 | 0.32 | -0.32 | 0.06 | -0.25 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 170.00 | 3.00 | 4.90 | 3.95 | 3.75 | -2.86 | -43.27% | 0.02 | 3 | 2 | 0.31 | -0.62 | 0.06 | -0.22 | 6/12/2026 | 6/12/2026 4:00:01 PM EST |
| 175.00 | 6.90 | 9.00 | 7.95 | 19.10 | 0.00 | 0.00% | 0.05 | 0 | 21 | 0.48 | -0.87 | 0.03 | -0.11 | 5/29/2026 | 6/12/2026 4:00:01 PM EST |
| 180.00 | 11.50 | 14.00 | 12.75 | % | 0.07 | 0 | 0 | 0.64 | -0.97 | 0.01 | -0.03 | 6/12/2026 4:00:01 PM EST | |||
| 185.00 | 16.30 | 19.50 | 17.90 | % | 0.10 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 190.00 | 20.60 | 24.80 | 22.70 | % | 0.12 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST | |||
| 195.00 | 25.60 | 29.50 | 27.55 | % | 0.14 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 6/12/2026 4:00:01 PM EST |