Dark

STT
State Street Corporation
stock NYSE

At Close

Dec 5, 2025 3:59:58 PM EST

123.60USD+1.420%(+1.73)2,087,641

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-121.87)0

After-hours

Dec 5, 2025 4:49:30 PM EST

123.61USD+0.008%(+0.01)18,670

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,887	31,365	9	7,040

STT Jan 16, 2026 Exp. - Volume by Strike

Puts

Calls

STT Jan 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

STT Jan 16, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

STT Jan 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 C	0	0%	0			STT260116C00170000
165.00 C	0	0%	0			STT260116C00165000
160.00 C	0.10	-66.67%	5	6	10-17	STT260116C00160000
155.00 C	0.20	-33.33%	2	4	10-17	STT260116C00155000
150.00 C	0.08	-20.00%	20	394	12-03	STT260116C00150000
145.00 C	0.20	0.00%	1	16	11-25	STT260116C00145000
140.00 C	0.30	-21.05%	2	20,389	12-04	STT260116C00140000
135.00 C	0.65	+62.50%	2	160	12-04	STT260116C00135000
130.00 C	1.60	+28.00%	170	7,200	12-04	STT260116C00130000
125.00 C	3.00	+15.38%	680	3,196	12-04	STT260116C00125000
120.00 C	5.20	-0.38%	4	1,337	12-04	STT260116C00120000
115.00 C	8.64	+10.77%	14	377	12-04	STT260116C00115000
110.00 C	12.60	+5.88%	3	145	12-04	STT260116C00110000
105.00 C	11.09	-30.69%	3	1,354	11-24	STT260116C00105000
100.00 C	22.07	+4.60%	23	715	12-04	STT260116C00100000
97.50 C	21.30	+27.85%	17	161	10-27	STT260116C00097500
95.00 C	15.80	-32.07%	1	193	10-17	STT260116C00095000
92.50 C	18.95	-15.02%	4	180	10-17	STT260116C00092500
90.00 C	24.50	+1.58%	2	328	11-21	STT260116C00090000
87.50 C	28.85	+2.67%	1	50	11-25	STT260116C00087500
85.00 C	30.51	-0.84%	1	754	11-24	STT260116C00085000
82.50 C	31.75	+5.83%	1	36	09-25	STT260116C00082500
80.00 C	37.70	+7.25%	3	152	10-21	STT260116C00080000
77.50 C	17.80	+74.00%	20	22	05-02	STT260116C00077500
75.00 C	38.95	-5.69%	1	316	10-16	STT260116C00075000
72.50 C	9.90	+11.86%	5	6	06-25	STT260116C00072500
70.00 C	43.80	+2.10%	2	384	11-21	STT260116C00070000
67.50 C	39.12	+99.08%	1	8	06-30	STT260116C00067500
65.00 C	46.30	+40.30%	4	3	09-16	STT260116C00065000
62.50 C	0	0%	0			STT260116C00062500
60.00 C	36.28	+54.38%	2	19	06-02	STT260116C00060000
57.50 C	0	0%	0			STT260116C00057500
55.00 C	38.81	+76.41%	1	2	11-04	STT260116C00055000
50.00 C	35.93	-0.39%	104	10	03-12	STT260116C00050000
47.50 C	38.50	-2.38%	272	272	03-12	STT260116C00047500
45.00 C	40.00	-27.27%	4	10	03-12	STT260116C00045000
42.50 C	41.88	-0.31%	5	5	03-13	STT260116C00042500
40.00 C	45.63	+1.22%	16	4	03-14	STT260116C00040000
37.50 C	47.50	-24.85%	32	32	03-12	STT260116C00037500
35.00 C	50.51	+2.29%	8	5	03-14	STT260116C00035000
32.50 C	73.81	+38.90%	7	7	07-01	STT260116C00032500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
170.00 P	0	0%	0			STT260116P00170000
165.00 P	0	0%	0			STT260116P00165000
160.00 P	0	0%	0			STT260116P00160000
155.00 P	0	0%	0			STT260116P00155000
150.00 P	0	0%	0			STT260116P00150000
145.00 P	0	0%	0			STT260116P00145000
140.00 P	0	0%	0			STT260116P00140000
135.00 P	0	0%	0			STT260116P00135000
130.00 P	17.08	-15.02%	4	5	10-02	STT260116P00130000
125.00 P	9.68	+39.08%	1	4	11-17	STT260116P00125000
120.00 P	3.60	-34.55%	1	40	12-04	STT260116P00120000
115.00 P	2.45	-16.95%	18	65	12-03	STT260116P00115000
110.00 P	1.42	+5.19%	4	152	12-04	STT260116P00110000
105.00 P	0.80	-21.57%	2	256	12-04	STT260116P00105000
100.00 P	1.50	-6.25%	3	240	11-21	STT260116P00100000
97.50 P	0.40	-36.51%	1	212	12-02	STT260116P00097500
95.00 P	0.65	-35.00%	1	214	10-28	STT260116P00095000
92.50 P	2.18	+15.96%	1	602	11-19	STT260116P00092500
90.00 P	0.70	-64.82%	10	360	10-30	STT260116P00090000
87.50 P	0.50	+25.00%	14	468	11-18	STT260116P00087500
85.00 P	0.34	-24.44%	20	249	11-24	STT260116P00085000
82.50 P	0.05	-87.50%	6	788	12-02	STT260116P00082500
80.00 P	0.25	-54.55%	1	319	10-09	STT260116P00080000
77.50 P	0.05	-44.44%	1	44	11-10	STT260116P00077500
75.00 P	0.50	+233.33%	10	207	11-24	STT260116P00075000
72.50 P	0.05	0.00%	5	108	12-03	STT260116P00072500
70.00 P	0.23	-34.29%	240	1,473	09-25	STT260116P00070000
67.50 P	0.25	-28.57%	1	45	10-17	STT260116P00067500
65.00 P	0.10	+42.86%	1	29	10-08	STT260116P00065000
62.50 P	0.05	-92.31%	8	10	11-28	STT260116P00062500
60.00 P	0.01	-93.33%	298	675	09-25	STT260116P00060000
57.50 P	0.20	-68.25%	1	7	06-30	STT260116P00057500
55.00 P	0.06	+20.00%	5	32	11-18	STT260116P00055000
50.00 P	0.35	-58.33%	9	10	06-17	STT260116P00050000
47.50 P	1.49	-34.93%	2	5	04-08	STT260116P00047500
45.00 P	0.15	+200.00%	1	13	07-28	STT260116P00045000
42.50 P	0.15	-85.71%	1	2	07-28	STT260116P00042500
40.00 P	0.42	-12.50%	2	60	04-25	STT260116P00040000
37.50 P	0.07	-30.00%	4	94	06-20	STT260116P00037500
35.00 P	0.30	-14.29%	6	7	05-02	STT260116P00035000
32.50 P	0.75	+150.00%	10	254	04-11	STT260116P00032500

document.getElementById("qQlt91").onerror = function(){this.style.display='none';}; .dark-mode .fhm692{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fhm692{ color: #333333; background-color: white; border: 2px solid #333333; }STTState Street Corporationstock NYSE

STT Jan 16, 2026 Exp. - Open Interest by Strike

STT Jan 16, 2026 Exp. - Max Pain @ $90.00

STT
State Street Corporation
stock NYSE