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

ITM/OTM for Jun 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
348	856	0	855

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175.00 C	0	0%	0			STT260618C00175000
170.00 C	0	0%	0			STT260618C00170000
165.00 C	0	0%	0			STT260618C00165000
160.00 C	0.65	0%	1	1	09-12	STT260618C00160000
155.00 C	0	0%	0			STT260618C00155000
150.00 C	1.77	0%	350	350	11-11	STT260618C00150000
145.00 C	2.50	0%	2	0	08-29	STT260618C00145000
140.00 C	3.25	+27.45%	2	5	12-04	STT260618C00140000
135.00 C	5.04	+44.00%	1	249	12-04	STT260618C00135000
130.00 C	4.90	-7.20%	5	233	12-02	STT260618C00130000
125.00 C	6.00	+25.00%	4	18	11-24	STT260618C00125000
120.00 C	9.26	-22.51%	6	50	12-01	STT260618C00120000
115.00 C	11.90	+22.68%	2	46	12-01	STT260618C00115000
110.00 C	12.90	-16.18%	4	45	11-18	STT260618C00110000
105.00 C	14.00	-4.11%	10	29	09-18	STT260618C00105000
100.00 C	23.06	+18.26%	5	12	11-14	STT260618C00100000
97.50 C	10.30	-12.71%	1	2	06-12	STT260618C00097500
95.00 C	22.10	+3.76%	3	19	08-15	STT260618C00095000
92.50 C	26.90	+43.54%	1	60	09-29	STT260618C00092500
90.00 C	28.30	+8.64%	2	47	09-26	STT260618C00090000
87.50 C	9.70	0%	26	0	03-13	STT260618C00087500
85.00 C	29.50	+247.06%	11	29	07-07	STT260618C00085000
82.50 C	11.21	0%	2	2	04-15	STT260618C00082500
80.00 C	38.20	+76.12%	3	6	10-15	STT260618C00080000
77.50 C	38.81	+4.89%	1	1	10-20	STT260618C00077500
75.00 C	0	0%	0			STT260618C00075000
72.50 C	0	0%	0			STT260618C00072500
70.00 C	0	0%	0			STT260618C00070000
65.00 C	0	0%	0			STT260618C00065000
60.00 C	0	0%	0			STT260618C00060000
55.00 C	0	0%	0			STT260618C00055000
50.00 C	0	0%	0			STT260618C00050000
47.50 C	0	0%	0			STT260618C00047500
45.00 C	0	0%	0			STT260618C00045000
42.50 C	0	0%	0			STT260618C00042500
40.00 C	0	0%	0			STT260618C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175.00 P	0	0%	0			STT260618P00175000
170.00 P	0	0%	0			STT260618P00170000
165.00 P	0	0%	0			STT260618P00165000
160.00 P	0	0%	0			STT260618P00160000
155.00 P	0	0%	0			STT260618P00155000
150.00 P	0	0%	0			STT260618P00150000
145.00 P	0	0%	0			STT260618P00145000
140.00 P	0	0%	0			STT260618P00140000
135.00 P	0	0%	0			STT260618P00135000
130.00 P	0	0%	0			STT260618P00130000
125.00 P	0	0%	0			STT260618P00125000
120.00 P	9.50	0%	2	2	12-02	STT260618P00120000
115.00 P	12.10	+21.00%	1	7	09-10	STT260618P00115000
110.00 P	9.20	+3.37%	1	2	09-15	STT260618P00110000
105.00 P	8.40	+40.00%	2	275	10-17	STT260618P00105000
100.00 P	5.07	+12.67%	20	305	10-22	STT260618P00100000
97.50 P	4.47	-8.78%	20	23	10-22	STT260618P00097500
95.00 P	4.40	-4.35%	1	14	08-18	STT260618P00095000
92.50 P	3.50	-5.41%	2	11	09-04	STT260618P00092500
90.00 P	1.50	-38.78%	1	15	12-03	STT260618P00090000
87.50 P	6.80	-2.86%	1	2	05-29	STT260618P00087500
85.00 P	6.20	0%	1	1	05-27	STT260618P00085000
82.50 P	5.50	0%	1	1	05-27	STT260618P00082500
80.00 P	3.77	-18.04%	1	8	06-11	STT260618P00080000
77.50 P	4.20	0%	1	1	05-27	STT260618P00077500
75.00 P	1.00	-72.22%	3	5	08-25	STT260618P00075000
72.50 P	1.55	-53.03%	1	2	06-30	STT260618P00072500
70.00 P	2.75	-37.50%	2	3	05-27	STT260618P00070000
65.00 P	2.60	-7.14%	1	1	05-07	STT260618P00065000
60.00 P	0.31	+24.00%	1	174	11-14	STT260618P00060000
55.00 P	2.10	0%	2	2	04-22	STT260618P00055000
50.00 P	1.50	0%	1	1	04-22	STT260618P00050000
47.50 P	0	0%	0			STT260618P00047500
45.00 P	2.20	0%	1	0	04-07	STT260618P00045000
42.50 P	0	0%	0			STT260618P00042500
40.00 P	0	0%	0			STT260618P00040000

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