Options Chain for STATE STR CORP COM (STT) - $124.07 as of 12/8/2025 9:37:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 89.50 | 93.50 | 91.50 | 73.81 | 0.00 | 0.00% | 2.82 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 12/8/2025 3:59:50 PM EST |
| 35.00 | 87.00 | 91.00 | 89.00 | 50.51 | 0.00 | 0.00% | 2.54 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 12/8/2025 3:59:50 PM EST |
| 37.50 | 84.50 | 88.50 | 86.50 | 47.50 | 0.00 | 0.00% | 2.31 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/8/2025 3:59:50 PM EST |
| 40.00 | 81.90 | 86.00 | 83.95 | 45.63 | 0.00 | 0.00% | 2.10 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 3/14/2025 | 12/8/2025 3:59:50 PM EST |
| 42.50 | 79.50 | 83.50 | 81.50 | 41.88 | 0.00 | 0.00% | 1.92 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 12/8/2025 3:59:50 PM EST |
| 45.00 | 77.00 | 81.00 | 79.00 | 40.00 | 0.00 | 0.00% | 1.76 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/8/2025 3:59:50 PM EST |
| 47.50 | 74.50 | 78.50 | 76.50 | 38.50 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/8/2025 3:59:50 PM EST |
| 50.00 | 72.00 | 76.00 | 74.00 | 35.93 | 0.00 | 0.00% | 1.48 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 12/8/2025 3:59:50 PM EST |
| 55.00 | 67.00 | 71.10 | 69.05 | 38.81 | 0.00 | 0.00% | 1.26 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 12/8/2025 3:59:50 PM EST |
| 57.50 | 64.50 | 68.50 | 66.50 | % | 1.16 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 60.00 | 62.00 | 66.10 | 64.05 | 36.28 | 0.00 | 0.00% | 1.07 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 12/8/2025 3:59:50 PM EST |
| 62.50 | 59.60 | 63.60 | 61.60 | % | 0.99 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 65.00 | 57.10 | 61.10 | 59.10 | 46.30 | 0.00 | 0.00% | 0.91 | 0 | 3 | 1.62 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 12/8/2025 3:59:50 PM EST |
| 67.50 | 54.60 | 58.60 | 56.60 | 39.12 | 0.00 | 0.00% | 0.84 | 0 | 8 | 1.54 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 12/8/2025 3:59:50 PM EST |
| 70.00 | 52.10 | 56.10 | 54.10 | 54.00 | 0.00 | 0.00% | 0.77 | 0 | 384 | 1.46 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 72.50 | 49.60 | 53.60 | 51.60 | 9.90 | 0.00 | 0.00% | 0.71 | 0 | 6 | 1.39 | 1.00 | 0.00 | 0.00 | 6/25/2024 | 12/8/2025 3:59:50 PM EST |
| 75.00 | 47.20 | 51.10 | 49.15 | 38.95 | 0.00 | 0.00% | 0.66 | 0 | 316 | 1.27 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 12/8/2025 3:59:50 PM EST |
| 77.50 | 44.60 | 48.00 | 46.30 | 17.80 | 0.00 | 0.00% | 0.60 | 0 | 22 | 1.15 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 12/8/2025 3:59:50 PM EST |
| 80.00 | 42.20 | 46.20 | 44.20 | 37.70 | 0.00 | 0.00% | 0.55 | 0 | 152 | 1.20 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 12/8/2025 3:59:50 PM EST |
| 82.50 | 39.70 | 43.70 | 41.70 | 31.75 | 0.00 | 0.00% | 0.51 | 0 | 36 | 1.13 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:50 PM EST |
| 85.00 | 37.20 | 41.20 | 39.20 | 30.51 | 0.00 | 0.00% | 0.46 | 0 | 754 | 1.07 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:50 PM EST |
| 87.50 | 34.70 | 38.80 | 36.75 | 28.85 | 0.00 | 0.00% | 0.42 | 0 | 50 | 1.02 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:50 PM EST |
| 90.00 | 32.20 | 36.20 | 34.20 | 24.50 | 0.00 | 0.00% | 0.38 | 0 | 328 | 0.95 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/8/2025 3:59:50 PM EST |
| 92.50 | 29.70 | 33.90 | 31.80 | 18.95 | 0.00 | 0.00% | 0.34 | 0 | 180 | 0.87 | 0.99 | 0.00 | -0.01 | 10/17/2025 | 12/8/2025 3:59:50 PM EST |
| 95.00 | 27.30 | 29.90 | 28.60 | 15.80 | 0.00 | 0.00% | 0.30 | 0 | 193 | 0.66 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:50 PM EST |
| 97.50 | 24.80 | 28.60 | 26.70 | 21.30 | 0.00 | 0.00% | 0.27 | 0 | 144 | 0.72 | 0.97 | 0.00 | -0.01 | 10/27/2025 | 12/8/2025 3:59:50 PM EST |
| 100.00 | 22.40 | 25.90 | 24.15 | 22.07 | 0.00 | 0.00% | 0.24 | 0 | 715 | 0.64 | 0.96 | 0.00 | -0.02 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 105.00 | 17.50 | 20.00 | 18.75 | 19.00 | 0.00 | 0.00% | 0.18 | 0 | 1,342 | 0.41 | 0.92 | 0.01 | -0.03 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 110.00 | 13.00 | 15.20 | 14.10 | 14.00 | -0.81 | -5.47% | 0.13 | 6 | 145 | 0.35 | 0.86 | 0.01 | -0.05 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 115.00 | 8.80 | 12.20 | 10.50 | 10.35 | 0.00 | 0.00% | 0.09 | 0 | 377 | 0.43 | 0.77 | 0.02 | -0.05 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 120.00 | 5.90 | 8.00 | 6.95 | 5.80 | -0.90 | -13.44% | 0.06 | 8 | 1,329 | 0.29 | 0.65 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 125.00 | 3.40 | 4.00 | 3.70 | 3.70 | -0.07 | -1.86% | 0.03 | 23 | 3,193 | 0.26 | 0.47 | 0.04 | -0.05 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 130.00 | 0.90 | 2.20 | 1.55 | 1.65 | -0.21 | -11.29% | 0.01 | 9 | 7,189 | 0.24 | 0.27 | 0.03 | -0.04 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 135.00 | 0.35 | 1.35 | 0.85 | 0.70 | -0.15 | -17.65% | 0.01 | 1 | 160 | 0.26 | 0.13 | 0.02 | -0.02 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 140.00 | 0.05 | 0.75 | 0.40 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 20,388 | 0.25 | 0.05 | 0.01 | -0.01 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.40 | 0.02 | 0.00 | -0.01 | 11/25/2025 | 12/8/2025 3:59:50 PM EST |
| 150.00 | 0.00 | 0.95 | 0.48 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 394 | 0.46 | 0.01 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.51 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:50 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.53 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:50 PM EST |
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 254 | 2.96 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 12/8/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.81 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 12/8/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.85 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/8/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.16 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 12/8/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.29 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 12/8/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 1.49 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.18 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 12/8/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 2.07 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 12/8/2025 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:50 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.41 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/8/2025 3:59:50 PM EST |
| 60.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 675 | 1.41 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:50 PM EST |
| 62.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/8/2025 3:59:50 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 12/8/2025 3:59:50 PM EST |
| 67.50 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.20 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 12/8/2025 3:59:50 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,473 | 1.14 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 12/8/2025 3:59:50 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 108 | 1.03 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/8/2025 3:59:50 PM EST |
| 75.00 | 0.05 | 0.30 | 0.18 | 0.55 | +0.05 | +10.00% | 0.00 | 3 | 207 | 0.73 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.92 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 319 | 0.87 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:50 PM EST |
| 82.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 788 | 0.86 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/8/2025 3:59:50 PM EST |
| 85.00 | 0.00 | 0.40 | 0.20 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 132 | 0.67 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/8/2025 3:59:50 PM EST |
| 87.50 | 0.00 | 0.45 | 0.23 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 468 | 0.64 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/8/2025 3:59:50 PM EST |
| 90.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 355 | 0.61 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 12/8/2025 3:59:50 PM EST |
| 92.50 | 0.10 | 0.50 | 0.30 | 2.18 | 0.00 | 0.00% | 0.00 | 0 | 602 | 0.51 | -0.01 | 0.00 | -0.01 | 11/19/2025 | 12/8/2025 3:59:50 PM EST |
| 95.00 | 0.00 | 0.55 | 0.28 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.54 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 12/8/2025 3:59:50 PM EST |
| 97.50 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 212 | 0.44 | -0.03 | 0.00 | -0.01 | 12/2/2025 | 12/8/2025 3:59:50 PM EST |
| 100.00 | 0.25 | 0.80 | 0.53 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 240 | 0.45 | -0.04 | 0.00 | -0.02 | 11/21/2025 | 12/8/2025 3:59:50 PM EST |
| 105.00 | 0.25 | 0.90 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 256 | 0.38 | -0.08 | 0.01 | -0.03 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 110.00 | 0.45 | 1.20 | 0.83 | 1.42 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.33 | -0.14 | 0.01 | -0.05 | 12/4/2025 | 12/8/2025 3:59:50 PM EST |
| 115.00 | 1.15 | 2.15 | 1.65 | 1.65 | -0.80 | -32.66% | 0.01 | 16 | 65 | 0.32 | -0.23 | 0.02 | -0.05 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 120.00 | 2.25 | 3.80 | 3.03 | 3.08 | -0.04 | -1.29% | 0.03 | 3 | 50 | 0.30 | -0.35 | 0.03 | -0.06 | 12/8/2025 | 12/8/2025 3:59:50 PM EST |
| 125.00 | 3.60 | 6.20 | 4.90 | 5.34 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.26 | -0.53 | 0.04 | -0.05 | 12/5/2025 | 12/8/2025 3:59:50 PM EST |
| 130.00 | 6.80 | 9.50 | 8.15 | 17.08 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.24 | -0.73 | 0.03 | -0.04 | 10/2/2025 | 12/8/2025 3:59:50 PM EST |
| 135.00 | 11.60 | 13.80 | 12.70 | % | 0.09 | 0 | 0 | 0.38 | -0.87 | 0.02 | -0.02 | 12/8/2025 3:59:50 PM EST | |||
| 140.00 | 16.20 | 18.70 | 17.45 | % | 0.12 | 0 | 0 | 0.44 | -0.95 | 0.01 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 145.00 | 20.40 | 23.50 | 21.95 | % | 0.15 | 0 | 0 | 0.53 | -0.98 | 0.00 | -0.01 | 12/8/2025 3:59:50 PM EST | |||
| 150.00 | 24.40 | 28.50 | 26.45 | % | 0.18 | 0 | 0 | 0.60 | -0.99 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 155.00 | 29.40 | 33.40 | 31.40 | % | 0.20 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 160.00 | 34.40 | 38.40 | 36.40 | % | 0.23 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 165.00 | 39.40 | 43.40 | 41.40 | % | 0.25 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST | |||
| 170.00 | 44.40 | 48.40 | 46.40 | % | 0.27 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:50 PM EST |