Options Chain for STATE STR CORP COM (STT) - $115.48 as of 8/22/2025 8:44:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 53.60 | 57.60 | 55.60 | % | 0.93 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 48.70 | 52.70 | 50.70 | % | 0.78 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 43.70 | 47.10 | 45.40 | % | 0.65 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 38.80 | 42.60 | 40.70 | % | 0.54 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 33.80 | 37.40 | 35.60 | % | 0.45 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 28.90 | 32.30 | 30.60 | % | 0.36 | 0 | 0 | 0.72 | 0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 24.00 | 27.80 | 25.90 | 21.75 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.67 | 0.98 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 20.10 | 22.80 | 21.45 | % | 0.23 | 0 | 0 | 0.57 | 0.95 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 14.70 | 17.60 | 16.15 | % | 0.16 | 0 | 0 | 0.45 | 0.89 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 11.70 | 13.40 | 12.55 | % | 0.12 | 0 | 0 | 0.34 | 0.81 | 0.02 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 110.00 | 7.60 | 8.10 | 7.85 | 6.00 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.70 | 0.03 | -0.04 | 8/15/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 4.30 | 5.00 | 4.65 | 4.50 | +1.20 | +36.37% | 0.04 | 4 | 22 | 0.24 | 0.54 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 2.30 | 2.85 | 2.58 | 2.63 | +0.78 | +42.17% | 0.02 | 122 | 29 | 0.24 | 0.36 | 0.03 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 1.15 | 1.70 | 1.43 | 1.38 | +0.63 | +84.00% | 0.01 | 105 | 65 | 0.25 | 0.23 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.55 | 0.95 | 0.75 | % | 0.01 | 0 | 0 | 0.26 | 0.14 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 0.60 | 0.30 | 0.30 | % | 0.00 | 2 | 0 | 0.30 | 0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST | |
| 140.00 | 0.00 | 1.45 | 0.73 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | 0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 145.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.48 | 0.02 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.53 | 0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.69 | -0.01 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 95.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.51 | -0.05 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 100.00 | 0.65 | 1.45 | 1.05 | % | 0.01 | 0 | 0 | 0.34 | -0.11 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 105.00 | 1.15 | 1.50 | 1.33 | 1.40 | -0.60 | -30.00% | 0.01 | 4 | 17 | 0.29 | -0.19 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 1.90 | 2.65 | 2.28 | 3.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.26 | -0.30 | 0.03 | -0.04 | 8/19/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 2.60 | 6.20 | 4.40 | % | 0.04 | 0 | 0 | 0.26 | -0.46 | 0.04 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 120.00 | 6.60 | 9.20 | 7.90 | % | 0.07 | 0 | 0 | 0.30 | -0.64 | 0.03 | -0.04 | 8/22/2025 3:59:49 PM EST | |||
| 125.00 | 9.80 | 11.50 | 10.65 | % | 0.09 | 0 | 0 | 0.23 | -0.77 | 0.03 | -0.03 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 15.10 | 15.60 | 15.35 | % | 0.12 | 0 | 0 | 0.28 | -0.86 | 0.02 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 18.50 | 22.10 | 20.30 | % | 0.15 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 23.10 | 26.70 | 24.90 | % | 0.18 | 0 | 0 | 0.52 | -0.97 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 28.50 | 31.80 | 30.15 | % | 0.21 | 0 | 0 | 0.59 | -0.98 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 32.80 | 36.80 | 34.80 | % | 0.23 | 0 | 0 | 0.64 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 38.70 | 41.70 | 40.20 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 43.20 | 46.70 | 44.95 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 165.00 | 48.10 | 51.70 | 49.90 | % | 0.30 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |