Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

STT
State Street Corporation
stock NYSE

At Close
Oct 1, 2026 3:59:54 PM EDT
174.61USD+0.011%(+0.02)2,145,675
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 29, 2026 9:02:30 AM EDT
181.78USD+4.118%(+7.19)0
After-hours
Oct 1, 2026 4:10:30 PM EDT
174.62USD+0.006%(+0.01)580,597
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,2142,4595196,451


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 @ $145.00

Puts
Calls


STT Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
280.00 C0.20-33.33%1809-23STT270115C00280000
270.00 C0.35-22.22%11309-22STT270115C00270000
260.00 C0.950%1107-30STT270115C00260000
250.00 C0.85-15.00%293009-16STT270115C00250000
240.00 C1.76-23.48%11609-01STT270115C00240000
230.00 C3.50+2.94%612509-04STT270115C00230000
220.00 C2.20-4.35%481509-21STT270115C00220000
210.00 C3.20-8.57%323809-28STT270115C00210000
200.00 C4.25-29.17%1712409-30STT270115C00200000
195.00 C7.30-9.88%715609-22STT270115C00195000
190.00 C6.60-18.52%7211109-30STT270115C00190000
185.00 C8.80-21.43%24309-30STT270115C00185000
180.00 C12.70-8.63%125009-24STT270115C00180000
175.00 C15.40-3.57%952909-28STT270115C00175000
170.00 C16.45-40.89%153209-30STT270115C00170000
165.00 C33.17+10.57%17009-10STT270115C00165000
160.00 C23.10-39.21%15020409-30STT270115C00160000
155.00 C33.22-10.09%102509-17STT270115C00155000
150.00 C31.47-14.72%642109-30STT270115C00150000
145.00 C41.10+21.96%314207-07STT270115C00145000
140.00 C42.80-12.65%39609-28STT270115C00140000
135.00 C47.15-14.97%1116609-25STT270115C00135000
130.00 C33.90+11.51%24706-03STT270115C00130000
125.00 C54.10-12.67%27009-30STT270115C00125000
120.00 C61.45-5.24%210809-28STT270115C00120000
115.00 C48.88+158.62%14506-02STT270115C00115000
110.00 C76.00-3.80%238909-21STT270115C00110000
105.00 C75.62+13.54%110909-28STT270115C00105000
100.00 C80.00+12.12%31707-07STT270115C00100000
97.50 C31.70-2.46%3903-23STT270115C00097500
95.00 C73.65+130.16%13106-12STT270115C00095000
92.50 C35.80+36.12%1303-10STT270115C00092500
90.00 C38.50+5.19%210003-30STT270115C00090000
87.50 C27.24+115.85%254807-02STT270115C00087500
85.00 C46.50+46.46%13912-31STT270115C00085000
82.50 C48.23+126.33%1212-16STT270115C00082500
80.00 C74.17+16.90%1105-14STT270115C00080000
77.50 C00%0STT270115C00077500
75.00 C53.750%2212-17STT270115C00075000
72.50 C00%0STT270115C00072500
70.00 C79.58+0.10%11605-08STT270115C00070000
65.00 C60.50+10.26%11001-20STT270115C00065000
60.00 C54.60-2.69%2310-22STT270115C00060000
55.00 C51.00+40.50%2106-26STT270115C00055000
50.00 C40.28-7.61%4203-28STT270115C00050000
47.50 C39.500%4410-02STT270115C00047500
45.00 C48.00+13.53%1103-25STT270115C00045000
42.50 C00%0STT270115C00042500
40.00 C69.60+9.26%1107-21STT270115C00040000
Puts
StrikePriceChangeVolOILastContract Name
280.00 P00%0STT270115P00280000
270.00 P00%0STT270115P00270000
260.00 P76.000%5507-15STT270115P00260000
250.00 P00%0STT270115P00250000
240.00 P00%0STT270115P00240000
230.00 P00%0STT270115P00230000
220.00 P00%0STT270115P00220000
210.00 P00%0STT270115P00210000
200.00 P17.400.00%1608-28STT270115P00200000
195.00 P13.99-13.64%51709-04STT270115P00195000
190.00 P17.71+17.28%110509-28STT270115P00190000
185.00 P14.60+1.39%56709-24STT270115P00185000
180.00 P12.00+6.19%321509-24STT270115P00180000
175.00 P10.60+13.98%710409-30STT270115P00175000
170.00 P8.80+18.92%24831809-30STT270115P00170000
165.00 P5.90-6.35%211909-23STT270115P00165000
160.00 P5.60+21.74%3914409-30STT270115P00160000
155.00 P3.70-7.50%33109-23STT270115P00155000
150.00 P2.70+5.88%123609-28STT270115P00150000
145.00 P2.20-5.17%125309-29STT270115P00145000
140.00 P1.55-1.27%141009-21STT270115P00140000
135.00 P1.35+28.57%25609-30STT270115P00135000
130.00 P2.87-21.80%16807-16STT270115P00130000
125.00 P1.08-55.00%218208-10STT270115P00125000
120.00 P0.68-13.92%24308-14STT270115P00120000
115.00 P0.50-9.09%55909-14STT270115P00115000
110.00 P0.50-16.67%1823108-14STT270115P00110000
105.00 P0.45-4.26%1614208-14STT270115P00105000
100.00 P0.30-11.76%15078209-22STT270115P00100000
97.50 P0.25-10.71%4738708-17STT270115P00097500
95.00 P0.30-6.25%11,02408-20STT270115P00095000
92.50 P0.25+8.70%114908-17STT270115P00092500
90.00 P0.10-54.55%139609-30STT270115P00090000
87.50 P0.15-44.44%244609-30STT270115P00087500
85.00 P0.15-37.50%6722308-18STT270115P00085000
82.50 P0.18-41.94%123608-18STT270115P00082500
80.00 P0.05-90.00%123409-03STT270115P00080000
77.50 P0.15-81.93%1486108-11STT270115P00077500
75.00 P0.10-66.67%22308-20STT270115P00075000
72.50 P0.50-73.68%2204-30STT270115P00072500
70.00 P1.70-60.47%3303-20STT270115P00070000
65.00 P0.10-85.92%22108-20STT270115P00065000
60.00 P0.10+100.00%12808-19STT270115P00060000
55.00 P1.05+45.83%13503-27STT270115P00055000
50.00 P0.85-41.38%11209-16STT270115P00050000
47.50 P00%0STT270115P00047500
45.00 P0.30-3.23%309604-07STT270115P00045000
42.50 P00%0STT270115P00042500
40.00 P0.10-28.57%1108-14STT270115P00040000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC