Options Chain for STATE STR CORP COM (STT) - $194.26 as of 9/6/2026 10:28:19 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 | 143.10 | 146.00 | 144.55 | 119.63 | 0.00 | 0.00% | 2.89 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 9/4/2026 3:59:48 PM EST |
| 55.00 | 138.30 | 141.10 | 139.70 | % | 2.54 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 60.00 | 133.30 | 136.20 | 134.75 | % | 2.25 | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 65.00 | 128.30 | 130.80 | 129.55 | % | 1.99 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 70.00 | 123.30 | 126.00 | 124.65 | % | 1.78 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 75.00 | 118.30 | 120.80 | 119.55 | % | 1.59 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 80.00 | 113.30 | 116.10 | 114.70 | % | 1.43 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 85.00 | 108.30 | 111.10 | 109.70 | % | 1.29 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 87.50 | 105.80 | 108.60 | 107.20 | % | 1.23 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 90.00 | 103.20 | 106.10 | 104.65 | % | 1.16 | 0 | 3 | 2.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 92.50 | 101.30 | 103.60 | 102.45 | % | 1.11 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 95.00 | 98.60 | 101.10 | 99.85 | % | 1.05 | 0 | 9 | 2.30 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 97.50 | 96.30 | 98.30 | 97.30 | 93.75 | 0.00 | 0.00% | 1.00 | 0 | 7 | 2.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:48 PM EST |
| 100.00 | 93.20 | 94.80 | 94.00 | 68.65 | 0.00 | 0.00% | 0.94 | 0 | 5 | 1.39 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 88.10 | 89.80 | 88.95 | % | 0.85 | 0 | 5 | 1.27 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 110.00 | 83.00 | 84.80 | 83.90 | 82.49 | 0.00 | 0.00% | 0.76 | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 78.80 | 80.80 | 79.80 | % | 0.69 | 0 | 8 | 1.66 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 120.00 | 73.10 | 74.80 | 73.95 | 49.00 | 0.00 | 0.00% | 0.62 | 0 | 598 | 1.09 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 68.40 | 71.20 | 69.80 | 36.83 | 0.00 | 0.00% | 0.56 | 0 | 626 | 1.53 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 63.40 | 65.90 | 64.65 | 64.95 | 0.00 | 0.00% | 0.50 | 0 | 112 | 1.34 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 58.40 | 60.90 | 59.65 | 26.50 | 0.00 | 0.00% | 0.44 | 0 | 144 | 1.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 53.80 | 56.30 | 55.05 | 50.44 | 0.00 | 0.00% | 0.39 | 0 | 48 | 1.22 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 48.70 | 50.80 | 49.75 | 49.00 | +1.20 | +2.51% | 0.34 | 40 | 68 | 1.01 | 1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 43.40 | 45.90 | 44.65 | 38.50 | 0.00 | 0.00% | 0.30 | 0 | 35 | 0.93 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 38.30 | 41.30 | 39.80 | 31.95 | 0.00 | 0.00% | 0.26 | 0 | 256 | 0.91 | 1.00 | 0.00 | 0.00 | 8/10/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 33.90 | 35.90 | 34.90 | 26.90 | 0.00 | 0.00% | 0.22 | 0 | 240 | 0.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 29.00 | 31.10 | 30.05 | 30.26 | +0.96 | +3.28% | 0.18 | 1 | 1,020 | 0.68 | 1.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 23.90 | 25.90 | 24.90 | 22.38 | 0.00 | 0.00% | 0.15 | 0 | 154 | 0.56 | 0.99 | 0.00 | -0.03 | 8/31/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 18.50 | 21.50 | 20.00 | 19.70 | 0.00 | 0.00% | 0.11 | 0 | 239 | 0.54 | 0.96 | 0.01 | -0.07 | 8/28/2026 | 9/4/2026 3:59:48 PM EST |
| 180.00 | 14.10 | 16.30 | 15.20 | 15.00 | 0.00 | 0.00% | 0.08 | 0 | 267 | 0.42 | 0.92 | 0.01 | -0.09 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 9.10 | 11.70 | 10.40 | 9.15 | +3.68 | +67.28% | 0.06 | 1 | 156 | 0.36 | 0.84 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 5.90 | 7.80 | 6.85 | 6.90 | +0.40 | +6.16% | 0.04 | 10 | 314 | 0.26 | 0.70 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 3.00 | 4.70 | 3.85 | 3.90 | +0.30 | +8.34% | 0.02 | 3 | 280 | 0.26 | 0.51 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 1.50 | 1.85 | 1.68 | 1.98 | +0.18 | +10.00% | 0.01 | 10 | 419 | 0.24 | 0.30 | 0.04 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 0.15 | 0.35 | 0.25 | 0.45 | 0.00 | 0.00% | 0.00 | 61 | 157 | 0.24 | 0.06 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 250.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 260.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 270.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.09 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 5 | 3.11 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 500 | 3.69 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 9/4/2026 3:59:48 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 20 | 3.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.25 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 3.05 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 2.87 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 9/4/2026 3:59:48 PM EST |
| 87.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:48 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.69 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:48 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.61 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 9/4/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 51 | 2.53 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:48 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 79 | 2.45 | 0.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 2.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 3:59:48 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 2.23 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/4/2026 3:59:48 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.71 | 0.00 | 0.00% | 0.01 | 0 | 22 | 2.09 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 3:59:48 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.95 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 9/4/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.70 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 9/4/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.58 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 9/4/2026 3:59:48 PM EST |
| 135.00 | 0.00 | 1.80 | 0.90 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.39 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/4/2026 3:59:48 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.93 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.05 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 145.00 | 0.00 | 1.75 | 0.88 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.17 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:48 PM EST |
| 150.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.68 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 202 | 0.78 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/4/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 213 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/4/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 0.35 | 0.18 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 303 | 0.51 | 0.00 | 0.00 | -0.01 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 344 | 0.52 | -0.01 | 0.00 | -0.03 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 133 | 0.33 | -0.04 | 0.01 | -0.07 | 9/3/2026 | 9/4/2026 3:59:48 PM EST |
| 180.00 | 0.25 | 0.50 | 0.38 | 0.28 | -0.27 | -49.10% | 0.00 | 10 | 1,189 | 0.29 | -0.08 | 0.01 | -0.09 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 185.00 | 0.75 | 1.15 | 0.95 | 0.80 | -0.40 | -33.34% | 0.01 | 24 | 329 | 0.28 | -0.16 | 0.02 | -0.12 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 190.00 | 1.55 | 2.15 | 1.85 | 1.90 | -0.70 | -26.93% | 0.01 | 3 | 38 | 0.25 | -0.30 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 195.00 | 3.10 | 4.30 | 3.70 | 4.60 | +0.20 | +4.55% | 0.02 | 4 | 15 | 0.24 | -0.49 | 0.04 | -0.15 | 9/4/2026 | 9/4/2026 3:59:48 PM EST |
| 200.00 | 6.00 | 8.20 | 7.10 | 14.80 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.25 | -0.70 | 0.04 | -0.12 | 8/21/2026 | 9/4/2026 3:59:48 PM EST |
| 210.00 | 14.50 | 16.50 | 15.50 | 15.00 | % | 0.07 | 1 | 0 | 0.39 | -0.94 | 0.01 | -0.04 | 9/4/2026 | 9/4/2026 3:59:48 PM EST | |
| 220.00 | 24.30 | 26.40 | 25.35 | % | 0.12 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 230.00 | 34.20 | 36.80 | 35.50 | % | 0.15 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 240.00 | 43.90 | 46.80 | 45.35 | % | 0.19 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 250.00 | 54.40 | 56.80 | 55.60 | % | 0.22 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 260.00 | 64.20 | 66.50 | 65.35 | % | 0.25 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST | |||
| 270.00 | 74.00 | 76.80 | 75.40 | % | 0.28 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:48 PM EST |