Options Chain for STATE STR CORP COM (STT) - $194.26 as of 9/7/2026 9:08:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 57.60 | 61.70 | 59.65 | % | 0.44 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 140.00 | 52.70 | 56.60 | 54.65 | % | 0.39 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 145.00 | 47.60 | 51.80 | 49.70 | % | 0.34 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 150.00 | 43.00 | 46.70 | 44.85 | % | 0.30 | 0 | 0 | 0.67 | 0.99 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 155.00 | 38.80 | 41.00 | 39.90 | % | 0.26 | 0 | 0 | 0.56 | 0.97 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 160.00 | 34.00 | 36.30 | 35.15 | % | 0.22 | 0 | 0 | 0.52 | 0.94 | 0.00 | -0.03 | 9/4/2026 3:59:48 PM EST | |||
| 165.00 | 29.20 | 32.20 | 30.70 | % | 0.19 | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.04 | 9/4/2026 3:59:48 PM EST | |||
| 170.00 | 25.20 | 26.40 | 25.80 | 25.90 | % | 0.15 | 1 | 0 | 0.37 | 0.88 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST | |
| 175.00 | 20.40 | 22.70 | 21.55 | % | 0.12 | 0 | 0 | 0.35 | 0.82 | 0.01 | -0.07 | 9/4/2026 3:59:48 PM EST | |||
| 180.00 | 16.70 | 17.70 | 17.20 | 17.40 | +0.30 | +1.76% | 0.10 | 1 | 4 | 0.32 | 0.76 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 12.80 | 14.80 | 13.80 | 11.20 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.33 | 0.69 | 0.02 | -0.09 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 10.10 | 10.80 | 10.45 | 11.16 | +3.36 | +43.08% | 0.05 | 20 | 207 | 0.31 | 0.60 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 7.30 | 9.00 | 8.15 | 8.26 | +1.21 | +17.17% | 0.04 | 2 | 24 | 0.32 | 0.51 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 5.30 | 6.30 | 5.80 | 5.05 | -0.46 | -8.35% | 0.03 | 1 | 172 | 0.31 | 0.42 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 2.30 | 3.00 | 2.65 | 2.10 | -0.54 | -20.46% | 0.01 | 13 | 206 | 0.30 | 0.26 | 0.02 | -0.08 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 220.00 | 1.05 | 1.90 | 1.48 | 1.37 | -0.08 | -5.52% | 0.01 | 6 | 3 | 0.32 | 0.15 | 0.01 | -0.06 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 230.00 | 0.20 | 2.60 | 1.40 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.08 | 0.01 | -0.04 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.04 | 0.00 | -0.02 | 9/4/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.54 | 0.02 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 2.00 | 1.00 | % | 0.00 | 0 | 0 | 0.64 | 0.01 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 280.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 155.00 | 0.20 | 0.65 | 0.43 | 0.33 | -0.02 | -5.72% | 0.00 | 10 | 1 | 0.39 | -0.03 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 0.40 | 0.75 | 0.58 | 0.63 | -0.07 | -10.00% | 0.00 | 1 | 1 | 0.37 | -0.06 | 0.00 | -0.03 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 0.65 | 2.85 | 1.75 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.42 | -0.08 | 0.01 | -0.04 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 1.15 | 1.95 | 1.55 | 1.53 | +0.08 | +5.52% | 0.01 | 1 | 117 | 0.36 | -0.12 | 0.01 | -0.05 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 1.70 | 2.40 | 2.05 | 2.39 | +0.21 | +9.64% | 0.01 | 9 | 14 | 0.34 | -0.18 | 0.01 | -0.07 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 180.00 | 2.60 | 3.30 | 2.95 | 3.34 | +0.17 | +5.37% | 0.02 | 3 | 44 | 0.32 | -0.24 | 0.01 | -0.08 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 4.00 | 4.60 | 4.30 | 4.71 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.32 | -0.31 | 0.02 | -0.09 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 5.70 | 6.40 | 6.05 | 6.06 | -0.95 | -13.56% | 0.03 | 5 | 150 | 0.31 | -0.40 | 0.02 | -0.10 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 7.90 | 8.70 | 8.30 | 11.40 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.31 | -0.49 | 0.02 | -0.10 | 9/2/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 10.70 | 11.50 | 11.10 | % | 0.06 | 0 | 0 | 0.30 | -0.58 | 0.02 | -0.10 | 9/4/2026 3:59:48 PM EST | |||
| 210.00 | 17.30 | 19.50 | 18.40 | % | 0.09 | 0 | 0 | 0.32 | -0.74 | 0.02 | -0.08 | 9/4/2026 3:59:48 PM EST | |||
| 220.00 | 25.90 | 28.40 | 27.15 | % | 0.12 | 0 | 0 | 0.34 | -0.85 | 0.01 | -0.06 | 9/4/2026 3:59:48 PM EST | |||
| 230.00 | 34.90 | 37.40 | 36.15 | 36.65 | % | 0.16 | 1 | 0 | 0.45 | -0.92 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST | |
| 240.00 | 44.80 | 47.00 | 45.90 | 45.40 | % | 0.19 | 1 | 0 | 0.47 | -0.96 | 0.00 | -0.02 | 9/4/2026 | 9/4/2026 3:59:48 PM EST | |
| 250.00 | 54.40 | 56.90 | 55.65 | % | 0.22 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 9/4/2026 3:59:48 PM EST | |||
| 260.00 | 64.00 | 67.90 | 65.95 | % | 0.25 | 0 | 0 | 0.68 | -0.99 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 270.00 | 73.80 | 78.00 | 75.90 | % | 0.28 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 280.00 | 83.90 | 87.90 | 85.90 | % | 0.31 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST |