Options Chain for STATE STR CORP COM (STT) - $175.96 as of 10/9/2026 7:44:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 108.70 | 112.40 | 110.55 | % | 1.70 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 70.00 | 103.70 | 107.50 | 105.60 | % | 1.51 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 75.00 | 98.70 | 102.50 | 100.60 | % | 1.34 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 80.00 | 93.90 | 97.50 | 95.70 | % | 1.20 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 85.00 | 88.80 | 92.50 | 90.65 | 86.20 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 6/22/2026 | 10/9/2026 4:00:01 PM EST |
| 90.00 | 83.50 | 87.60 | 85.55 | % | 0.95 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 95.00 | 78.80 | 82.60 | 80.70 | 87.00 | 0.00 | 0.00% | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 4:00:01 PM EST |
| 100.00 | 73.90 | 77.50 | 75.70 | 76.05 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 105.00 | 68.90 | 72.60 | 70.75 | % | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 110.00 | 63.90 | 67.70 | 65.80 | % | 0.60 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 115.00 | 59.00 | 62.70 | 60.85 | % | 0.53 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 120.00 | 54.20 | 57.80 | 56.00 | 57.75 | 0.00 | 0.00% | 0.47 | 0 | 1 | 0.90 | 1.00 | 0.00 | -0.01 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 49.10 | 52.80 | 50.95 | % | 0.41 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 130.00 | 44.60 | 47.20 | 45.90 | % | 0.35 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 10/9/2026 4:00:01 PM EST | |||
| 135.00 | 40.30 | 42.10 | 41.20 | 50.80 | 0.00 | 0.00% | 0.31 | 0 | 8 | 0.60 | 0.98 | 0.00 | -0.03 | 8/21/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 34.70 | 37.70 | 36.20 | 13.20 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.59 | 0.96 | 0.00 | -0.04 | 4/13/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 30.10 | 32.40 | 31.25 | 16.10 | 0.00 | 0.00% | 0.22 | 0 | 4 | 0.49 | 0.93 | 0.01 | -0.06 | 4/20/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 25.20 | 27.50 | 26.35 | 32.30 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.44 | 0.90 | 0.01 | -0.07 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 21.10 | 23.70 | 22.40 | 27.88 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.33 | 0.85 | 0.01 | -0.08 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 16.80 | 18.70 | 17.75 | 19.16 | 0.00 | 0.00% | 0.11 | 0 | 28 | 0.31 | 0.81 | 0.01 | -0.09 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 13.00 | 14.80 | 13.90 | 15.20 | 0.00 | 0.00% | 0.08 | 0 | 33 | 0.31 | 0.74 | 0.02 | -0.09 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 9.70 | 11.20 | 10.45 | 9.58 | 0.00 | 0.00% | 0.06 | 0 | 89 | 0.30 | 0.65 | 0.02 | -0.10 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 7.00 | 8.60 | 7.80 | 7.73 | +0.73 | +10.43% | 0.04 | 2 | 711 | 0.31 | 0.54 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 4.90 | 5.50 | 5.20 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 281 | 0.29 | 0.43 | 0.02 | -0.09 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 3.30 | 3.80 | 3.55 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 543 | 0.29 | 0.34 | 0.02 | -0.09 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 2.15 | 2.50 | 2.33 | 2.27 | +0.07 | +3.19% | 0.01 | 4 | 238 | 0.29 | 0.26 | 0.02 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 1.20 | 2.30 | 1.75 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 391 | 0.31 | 0.21 | 0.01 | -0.08 | 10/7/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 0.75 | 2.30 | 1.53 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 356 | 0.34 | 0.16 | 0.01 | -0.07 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 0.35 | 1.15 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 196 | 0.35 | 0.11 | 0.01 | -0.06 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 208 | 0.38 | 0.07 | 0.01 | -0.04 | 10/1/2026 | 10/9/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.49 | 0.03 | 0.00 | -0.02 | 9/30/2026 | 10/9/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.58 | 0.02 | 0.00 | -0.01 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.01 | 0.00 | -0.01 | 9/23/2026 | 10/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 10/9/2026 4:00:01 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 10/9/2026 4:00:01 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.22 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 4:00:01 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.97 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 4:00:01 PM EST |
| 120.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.90 | 0.00 | 0.00 | -0.01 | 8/12/2026 | 10/9/2026 4:00:01 PM EST |
| 125.00 | 0.00 | 2.25 | 1.13 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.83 | 0.00 | 0.00 | -0.02 | 8/6/2026 | 10/9/2026 4:00:01 PM EST |
| 130.00 | 0.10 | 2.30 | 1.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 88 | 0.58 | -0.01 | 0.00 | -0.03 | 9/25/2026 | 10/9/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.51 | -0.02 | 0.00 | -0.03 | 9/16/2026 | 10/9/2026 4:00:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.46 | -0.04 | 0.00 | -0.04 | 9/16/2026 | 10/9/2026 4:00:01 PM EST |
| 145.00 | 0.20 | 0.95 | 0.58 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.37 | -0.07 | 0.01 | -0.06 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 150.00 | 0.70 | 1.20 | 0.95 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.37 | -0.10 | 0.01 | -0.07 | 10/5/2026 | 10/9/2026 4:00:01 PM EST |
| 155.00 | 0.45 | 1.50 | 0.98 | 1.30 | -0.44 | -25.29% | 0.01 | 38 | 6 | 0.31 | -0.15 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 160.00 | 1.85 | 2.10 | 1.98 | 2.00 | -0.05 | -2.44% | 0.01 | 1 | 252 | 0.33 | -0.19 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 165.00 | 2.65 | 3.50 | 3.08 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 40 | 0.32 | -0.26 | 0.02 | -0.09 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 170.00 | 4.30 | 5.80 | 5.05 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 60 | 0.33 | -0.35 | 0.02 | -0.10 | 10/8/2026 | 10/9/2026 4:00:01 PM EST |
| 175.00 | 6.40 | 6.90 | 6.65 | 6.80 | -0.90 | -11.69% | 0.04 | 1 | 143 | 0.30 | -0.46 | 0.02 | -0.10 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 180.00 | 9.00 | 9.70 | 9.35 | 9.78 | -0.32 | -3.17% | 0.05 | 1 | 116 | 0.30 | -0.57 | 0.02 | -0.09 | 10/9/2026 | 10/9/2026 4:00:01 PM EST |
| 185.00 | 11.60 | 13.90 | 12.75 | 12.76 | 0.00 | 0.00% | 0.07 | 0 | 331 | 0.30 | -0.66 | 0.02 | -0.09 | 10/2/2026 | 10/9/2026 4:00:01 PM EST |
| 190.00 | 15.80 | 17.70 | 16.75 | 13.20 | 0.00 | 0.00% | 0.09 | 0 | 205 | 0.31 | -0.74 | 0.02 | -0.08 | 9/23/2026 | 10/9/2026 4:00:01 PM EST |
| 195.00 | 19.60 | 21.90 | 20.75 | 21.00 | 0.00 | 0.00% | 0.11 | 0 | 639 | 0.37 | -0.79 | 0.01 | -0.08 | 10/6/2026 | 10/9/2026 4:00:01 PM EST |
| 200.00 | 24.60 | 27.00 | 25.80 | 15.40 | 0.00 | 0.00% | 0.13 | 0 | 17 | 0.43 | -0.84 | 0.01 | -0.07 | 9/10/2026 | 10/9/2026 4:00:01 PM EST |
| 210.00 | 33.30 | 36.50 | 34.90 | % | 0.17 | 0 | 0 | 0.48 | -0.89 | 0.01 | -0.06 | 10/9/2026 4:00:01 PM EST | |||
| 220.00 | 43.40 | 46.40 | 44.90 | % | 0.20 | 0 | 0 | 0.56 | -0.93 | 0.01 | -0.04 | 10/9/2026 4:00:01 PM EST | |||
| 230.00 | 52.90 | 56.60 | 54.75 | % | 0.24 | 0 | 0 | 0.65 | -0.97 | 0.00 | -0.02 | 10/9/2026 4:00:01 PM EST | |||
| 240.00 | 62.90 | 66.90 | 64.90 | % | 0.27 | 0 | 0 | 0.73 | -0.98 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST | |||
| 250.00 | 72.90 | 76.70 | 74.80 | % | 0.30 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 10/9/2026 4:00:01 PM EST |