Options Chain for STATE STR CORP COM (STT) - $191.30 as of 9/11/2026 1:33:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 141.30 | 145.30 | 143.30 | 119.63 | 0.00 | 0.00% | 2.87 | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/11/2026 3:59:55 PM EST |
| 55.00 | 136.30 | 140.10 | 138.20 | % | 2.51 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 60.00 | 131.30 | 135.30 | 133.30 | % | 2.22 | 0 | 0 | 5.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 65.00 | 126.30 | 130.30 | 128.30 | % | 1.97 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 70.00 | 121.30 | 124.40 | 122.85 | % | 1.75 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 75.00 | 116.30 | 120.10 | 118.20 | % | 1.58 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 80.00 | 111.30 | 115.30 | 113.30 | % | 1.42 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 85.00 | 106.30 | 110.20 | 108.25 | % | 1.27 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 87.50 | 103.80 | 107.80 | 105.80 | % | 1.21 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 90.00 | 101.30 | 105.30 | 103.30 | % | 1.15 | 0 | 3 | 3.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 92.50 | 98.80 | 102.80 | 100.80 | % | 1.09 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 95.00 | 96.30 | 100.30 | 98.30 | % | 1.03 | 0 | 9 | 3.54 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 97.50 | 93.80 | 97.70 | 95.75 | 93.75 | 0.00 | 0.00% | 0.98 | 0 | 7 | 3.39 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:55 PM EST |
| 100.00 | 91.30 | 94.10 | 92.70 | 93.11 | 0.00 | 0.00% | 0.93 | 0 | 4 | 2.78 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 86.30 | 89.60 | 87.95 | % | 0.84 | 0 | 5 | 2.84 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 110.00 | 81.30 | 85.40 | 83.35 | 82.49 | 0.00 | 0.00% | 0.76 | 0 | 6 | 2.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 76.30 | 79.40 | 77.85 | % | 0.68 | 0 | 8 | 2.39 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 120.00 | 71.20 | 75.10 | 73.15 | 49.00 | 0.00 | 0.00% | 0.61 | 0 | 598 | 2.47 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 66.20 | 69.40 | 67.80 | 36.83 | 0.00 | 0.00% | 0.54 | 0 | 626 | 2.06 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 61.30 | 64.40 | 62.85 | 64.95 | 0.00 | 0.00% | 0.48 | 0 | 112 | 1.91 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 56.50 | 59.70 | 58.10 | 26.50 | 0.00 | 0.00% | 0.43 | 0 | 143 | 1.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 51.50 | 55.20 | 53.35 | 50.44 | 0.00 | 0.00% | 0.38 | 0 | 48 | 1.83 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 46.50 | 50.40 | 48.45 | 49.00 | 0.00 | 0.00% | 0.33 | 0 | 67 | 1.72 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 41.40 | 45.40 | 43.40 | 42.17 | 0.00 | 0.00% | 0.29 | 0 | 27 | 1.56 | 1.00 | 0.00 | 0.00 | 9/8/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 36.40 | 39.30 | 37.85 | 37.17 | 0.00 | 0.00% | 0.24 | 0 | 246 | 1.16 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 32.20 | 34.40 | 33.30 | 26.90 | 0.00 | 0.00% | 0.21 | 0 | 240 | 1.06 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 26.80 | 30.30 | 28.55 | 28.35 | +1.45 | +5.39% | 0.17 | 1 | 985 | 1.10 | 1.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 22.40 | 24.30 | 23.35 | 23.25 | +0.73 | +3.25% | 0.14 | 1 | 154 | 0.77 | 0.99 | 0.00 | -0.02 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 16.90 | 20.10 | 18.50 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 239 | 0.77 | 0.97 | 0.01 | -0.07 | 8/28/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 11.90 | 15.70 | 13.80 | 12.50 | 0.00 | 0.00% | 0.08 | 0 | 253 | 0.70 | 0.91 | 0.02 | -0.13 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 7.20 | 10.50 | 8.85 | 8.34 | 0.00 | 0.00% | 0.05 | 0 | 155 | 0.52 | 0.81 | 0.03 | -0.21 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 4.60 | 5.60 | 5.10 | 5.15 | +0.25 | +5.11% | 0.03 | 17 | 305 | 0.29 | 0.65 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 2.50 | 3.00 | 2.75 | 2.76 | +0.43 | +18.46% | 0.01 | 3,449 | 364 | 0.32 | 0.44 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 1.05 | 1.75 | 1.40 | 1.70 | +0.42 | +32.82% | 0.01 | 156 | 791 | 0.35 | 0.24 | 0.03 | -0.20 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 1.50 | 0.75 | 0.30 | -0.05 | -14.29% | 0.00 | 39 | 709 | 0.62 | 0.04 | 0.01 | -0.05 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 3:59:55 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 260.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 65.00 | 0.00 | 0.25 | 0.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/11/2026 3:59:55 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 4.86 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.57 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 4.02 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/11/2026 3:59:55 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/11/2026 3:59:55 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 3.78 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/11/2026 3:59:55 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/11/2026 3:59:55 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.55 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/11/2026 3:59:55 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 79 | 3.44 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 3.33 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/11/2026 3:59:55 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 3.12 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/11/2026 3:59:55 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/11/2026 3:59:55 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.73 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/11/2026 3:59:55 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 146 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/11/2026 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.36 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/11/2026 3:59:55 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 2.20 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/11/2026 3:59:55 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.03 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/11/2026 3:59:55 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.87 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:55 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.71 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/11/2026 3:59:55 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.93 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/11/2026 3:59:55 PM EST |
| 155.00 | 0.00 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.33 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/11/2026 3:59:55 PM EST |
| 160.00 | 0.00 | 1.65 | 0.83 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 188 | 1.16 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.19 | -0.30 | -61.23% | 0.00 | 10 | 278 | 0.78 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 344 | 0.97 | -0.01 | 0.00 | -0.02 | 9/3/2026 | 9/11/2026 3:59:55 PM EST |
| 175.00 | 0.15 | 0.55 | 0.35 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.47 | -0.03 | 0.01 | -0.07 | 9/10/2026 | 9/11/2026 3:59:55 PM EST |
| 180.00 | 0.15 | 0.65 | 0.40 | 0.47 | -0.13 | -21.67% | 0.00 | 12 | 1,186 | 0.37 | -0.09 | 0.02 | -0.13 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 185.00 | 0.50 | 1.10 | 0.80 | 0.77 | -0.68 | -46.90% | 0.00 | 85 | 437 | 0.33 | -0.19 | 0.03 | -0.21 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 190.00 | 1.60 | 1.95 | 1.78 | 1.95 | -1.15 | -37.10% | 0.01 | 961 | 4,626 | 0.30 | -0.35 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 195.00 | 4.00 | 4.80 | 4.40 | 4.30 | -1.50 | -25.87% | 0.02 | 1 | 47 | 0.33 | -0.56 | 0.04 | -0.26 | 9/11/2026 | 9/11/2026 3:59:55 PM EST |
| 200.00 | 7.60 | 9.40 | 8.50 | 9.29 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.41 | -0.76 | 0.03 | -0.20 | 9/9/2026 | 9/11/2026 3:59:55 PM EST |
| 210.00 | 15.80 | 18.50 | 17.15 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.96 | 0.01 | -0.05 | 9/4/2026 | 9/11/2026 3:59:55 PM EST |
| 220.00 | 24.70 | 28.60 | 26.65 | % | 0.12 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 230.00 | 34.90 | 38.60 | 36.75 | % | 0.16 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 240.00 | 44.70 | 48.60 | 46.65 | % | 0.19 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 250.00 | 54.70 | 58.60 | 56.65 | % | 0.23 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 260.00 | 64.70 | 68.20 | 66.45 | % | 0.26 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST | |||
| 270.00 | 74.70 | 78.10 | 76.40 | % | 0.28 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/11/2026 3:59:55 PM EST |