Options Chain for STATE STR CORP COM (STT) - $116.89 as of 10/8/2025 3:20:37 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 | 56.30 | 58.60 | 57.45 | % | 0.96 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 65.00 | 51.40 | 53.50 | 52.45 | % | 0.81 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 70.00 | 45.60 | 48.30 | 46.95 | % | 0.67 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 75.00 | 40.50 | 43.80 | 42.15 | % | 0.56 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 80.00 | 35.60 | 38.80 | 37.20 | % | 0.47 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 85.00 | 30.60 | 33.70 | 32.15 | % | 0.38 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 90.00 | 25.70 | 28.80 | 27.25 | 21.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 1:59:01 PM EST |
| 95.00 | 20.70 | 23.60 | 22.15 | % | 0.23 | 0 | 0 | 1.09 | 0.99 | 0.00 | -0.02 | 10/8/2025 1:59:01 PM EST | |||
| 100.00 | 16.50 | 18.70 | 17.60 | 16.20 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.92 | 0.97 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 1:59:01 PM EST |
| 105.00 | 12.00 | 14.10 | 13.05 | 13.10 | +0.40 | +3.15% | 0.12 | 1 | 13 | 0.58 | 0.92 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 110.00 | 7.70 | 8.60 | 8.15 | 8.51 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.53 | 0.81 | 0.03 | -0.15 | 10/7/2025 | 10/8/2025 1:59:01 PM EST |
| 115.00 | 4.20 | 4.60 | 4.40 | 4.90 | 0.00 | 0.00% | 0.04 | 16 | 536 | 0.47 | 0.64 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 120.00 | 1.90 | 2.05 | 1.98 | 2.30 | +0.15 | +6.98% | 0.02 | 353 | 1,894 | 0.45 | 0.40 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 125.00 | 0.70 | 1.00 | 0.85 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.46 | 0.21 | 0.03 | -0.14 | 10/7/2025 | 10/8/2025 1:59:01 PM EST |
| 130.00 | 0.20 | 0.40 | 0.30 | 0.25 | -0.10 | -28.58% | 0.00 | 318 | 229 | 0.46 | 0.09 | 0.02 | -0.08 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.02 | 0.03 | 0.01 | -0.03 | 9/11/2025 | 10/8/2025 1:59:01 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.84 | 0.01 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 1:59:01 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 1:59:01 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.99 | -0.01 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 1:59:01 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.58 | -0.03 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 1:59:01 PM EST |
| 105.00 | 0.35 | 0.45 | 0.40 | 0.40 | -0.19 | -32.21% | 0.00 | 320 | 318 | 0.54 | -0.08 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 110.00 | 0.85 | 1.20 | 1.03 | 1.00 | -0.10 | -9.10% | 0.01 | 2 | 318 | 0.48 | -0.19 | 0.03 | -0.15 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 115.00 | 2.50 | 2.70 | 2.60 | 2.25 | -0.55 | -19.65% | 0.02 | 2 | 115 | 0.46 | -0.36 | 0.04 | -0.19 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 120.00 | 5.00 | 5.40 | 5.20 | 4.40 | -0.90 | -16.99% | 0.04 | 1 | 38 | 0.44 | -0.60 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 1:59:01 PM EST |
| 125.00 | 7.50 | 9.60 | 8.55 | % | 0.07 | 0 | 0 | 0.45 | -0.79 | 0.03 | -0.14 | 10/8/2025 1:59:01 PM EST | |||
| 130.00 | 11.60 | 14.10 | 12.85 | 14.91 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.78 | -0.91 | 0.02 | -0.08 | 9/29/2025 | 10/8/2025 1:59:01 PM EST |
| 135.00 | 16.30 | 18.90 | 17.60 | % | 0.13 | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.03 | 10/8/2025 1:59:01 PM EST | |||
| 140.00 | 21.60 | 24.00 | 22.80 | % | 0.16 | 0 | 0 | 1.07 | -0.99 | 0.00 | -0.01 | 10/8/2025 1:59:01 PM EST | |||
| 145.00 | 27.00 | 29.00 | 28.00 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 150.00 | 31.50 | 34.50 | 33.00 | % | 0.22 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 155.00 | 36.40 | 39.50 | 37.95 | % | 0.24 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 160.00 | 41.40 | 44.50 | 42.95 | % | 0.27 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST | |||
| 165.00 | 46.60 | 48.90 | 47.75 | % | 0.29 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 10/8/2025 1:59:01 PM EST |