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 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
793	781	283	1,741

STT Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

STT Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

STT Jan 15, 2027 Exp. - Max Pain @ $100.00

Puts

Calls

STT Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
180.00 C	0	0%	0			STT270115C00180000
175.00 C	0	0%	0			STT270115C00175000
170.00 C	0	0%	0			STT270115C00170000
165.00 C	0	0%	0			STT270115C00165000
160.00 C	3.50	0%	5	5	10-28	STT270115C00160000
155.00 C	3.97	+7.30%	1	2	10-06	STT270115C00155000
150.00 C	4.40	0.00%	440	403	10-23	STT270115C00150000
145.00 C	5.72	+41.23%	20	117	10-28	STT270115C00145000
140.00 C	8.13	+16.14%	8	78	11-10	STT270115C00140000
135.00 C	10.05	+4.69%	5	79	11-12	STT270115C00135000
130.00 C	11.20	+15.46%	1	42	11-11	STT270115C00130000
125.00 C	13.50	+9.58%	23	55	12-04	STT270115C00125000
120.00 C	14.61	+2.17%	1	125	11-28	STT270115C00120000
115.00 C	18.00	+10.77%	3	7	11-11	STT270115C00115000
110.00 C	18.50	+5.53%	1	27	11-20	STT270115C00110000
105.00 C	16.22	-17.24%	1	100	10-17	STT270115C00105000
100.00 C	28.80	+29.44%	2	254	12-04	STT270115C00100000
97.50 C	22.00	+27.46%	2	11	08-07	STT270115C00097500
95.00 C	27.75	+8.61%	1	31	11-17	STT270115C00095000
92.50 C	26.30	+82.01%	4	2	08-19	STT270115C00092500
90.00 C	35.40	+10.63%	9	101	11-10	STT270115C00090000
87.50 C	27.24	+115.85%	25	48	07-02	STT270115C00087500
85.00 C	31.75	+113.80%	38	39	09-22	STT270115C00085000
82.50 C	21.31	0%	1	1	01-14	STT270115C00082500
80.00 C	41.50	+12.07%	1	2	12-01	STT270115C00080000
77.50 C	0	0%	0			STT270115C00077500
75.00 C	0	0%	0			STT270115C00075000
72.50 C	0	0%	0			STT270115C00072500
70.00 C	50.10	+10.21%	10	23	11-07	STT270115C00070000
65.00 C	54.87	+81.69%	1	10	10-29	STT270115C00065000
60.00 C	54.60	-2.69%	2	3	10-22	STT270115C00060000
55.00 C	51.00	+40.50%	2	1	06-26	STT270115C00055000
50.00 C	40.28	-7.61%	4	2	03-28	STT270115C00050000
47.50 C	39.50	0%	4	4	10-02	STT270115C00047500
45.00 C	48.00	+13.53%	1	1	03-25	STT270115C00045000
42.50 C	0	0%	0			STT270115C00042500
40.00 C	69.60	+9.26%	1	1	07-21	STT270115C00040000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
180.00 P	0	0%	0			STT270115P00180000
175.00 P	0	0%	0			STT270115P00175000
170.00 P	0	0%	0			STT270115P00170000
165.00 P	0	0%	0			STT270115P00165000
160.00 P	0	0%	0			STT270115P00160000
155.00 P	0	0%	0			STT270115P00155000
150.00 P	60.75	+6.08%	2	259	04-01	STT270115P00150000
145.00 P	32.00	-46.01%	1	1	10-21	STT270115P00145000
140.00 P	54.28	0%	8	0	03-11	STT270115P00140000
135.00 P	46.20	-1.24%	9	15	04-02	STT270115P00135000
130.00 P	21.53	-46.71%	1	1	09-30	STT270115P00130000
125.00 P	36.84	-0.51%	7	7	04-02	STT270115P00125000
120.00 P	15.53	-5.19%	1	11	10-09	STT270115P00120000
115.00 P	12.60	-6.32%	4	3	11-10	STT270115P00115000
110.00 P	11.13	-6.71%	1	23	10-09	STT270115P00110000
105.00 P	9.33	+0.86%	1	54	10-21	STT270115P00105000
100.00 P	8.60	-4.44%	35	388	10-23	STT270115P00100000
97.50 P	10.50	+51.95%	5	8	10-17	STT270115P00097500
95.00 P	6.90	-4.56%	440	518	10-23	STT270115P00095000
92.50 P	6.90	+1.47%	1	13	09-05	STT270115P00092500
90.00 P	4.30	-17.62%	1	74	11-28	STT270115P00090000
87.50 P	5.60	+14.29%	1	425	09-05	STT270115P00087500
85.00 P	4.20	-26.96%	10	44	10-28	STT270115P00085000
82.50 P	4.10	-4.65%	9	49	10-31	STT270115P00082500
80.00 P	3.70	+3.06%	9	72	10-31	STT270115P00080000
77.50 P	3.40	+15.25%	1	7	09-05	STT270115P00077500
75.00 P	2.45	-18.33%	1	4	11-26	STT270115P00075000
72.50 P	0	0%	0			STT270115P00072500
70.00 P	4.30	0%	1	1	01-13	STT270115P00070000
65.00 P	1.50	-62.96%	1	16	08-18	STT270115P00065000
60.00 P	1.00	-83.25%	1	14	10-20	STT270115P00060000
55.00 P	1.30	+36.84%	1	2	10-02	STT270115P00055000
50.00 P	0.85	-41.38%	1	12	09-16	STT270115P00050000
47.50 P	0	0%	0			STT270115P00047500
45.00 P	2.80	0%	3	3	04-07	STT270115P00045000
42.50 P	0	0%	0			STT270115P00042500
40.00 P	0	0%	0			STT270115P00040000

document.getElementById("GjkPS8").onerror = function(){this.style.display='none';}; .dark-mode .z22Wfq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z22Wfq{ color: #333333; background-color: white; border: 2px solid #333333; }STTState Street Corporationstock NYSE

STT Jan 15, 2027 Exp. - Open Interest by Strike

STT Jan 15, 2027 Exp. - Max Pain @ $100.00

STT
State Street Corporation
stock NYSE