Options Chain for STATE STR CORP COM (STT) - $83.28 as of 9/16/2024 2:32:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 33.70 | 37.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 55.00 | 28.80 | 32.50 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 60.00 | 24.60 | 26.20 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 65.00 | 20.70 | 21.00 | 21.40 | 0.00 | 0.00% | 0 | 1 | 0.61 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/16/2024 2:58:56 PM EST |
| 70.00 | 15.70 | 16.00 | 16.50 | 0.00 | 0.00% | 0 | 9 | 0.50 | 0.95 | 0.01 | -0.01 | 9/3/2024 | 9/16/2024 2:58:56 PM EST |
| 72.50 | 13.30 | 13.50 | 14.10 | 0.00 | 0.00% | 0 | 7 | 0.44 | 0.91 | 0.02 | -0.02 | 9/3/2024 | 9/16/2024 2:58:56 PM EST |
| 75.00 | 10.90 | 11.20 | 10.90 | +1.40 | +14.74% | 1 | 20 | 0.39 | 0.87 | 0.02 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 77.50 | 8.60 | 8.80 | 8.00 | +0.70 | +9.59% | 1 | 3 | 0.36 | 0.82 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 80.00 | 6.50 | 6.70 | 6.58 | +1.68 | +34.29% | 16 | 227 | 0.33 | 0.75 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 82.50 | 4.60 | 4.80 | 4.80 | +0.90 | +23.08% | 27 | 24 | 0.31 | 0.66 | 0.04 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 85.00 | 3.10 | 3.30 | 3.25 | +1.20 | +58.54% | 5 | 237 | 0.30 | 0.54 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 87.50 | 1.95 | 2.10 | 2.05 | +0.80 | +64.00% | 1 | 94 | 0.29 | 0.40 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 90.00 | 1.10 | 1.25 | 1.25 | +0.40 | +47.06% | 1 | 103 | 0.28 | 0.28 | 0.05 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 92.50 | 0.55 | 0.65 | 0.44 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.17 | 0.04 | -0.03 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 95.00 | 0.25 | 0.35 | 0.30 | +0.15 | +100.00% | 2 | 14 | 0.26 | 0.10 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.46 | 0.03 | 0.01 | -0.01 | 9/16/2024 2:58:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.55 | 0.01 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 60.00 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:58:56 PM EST |
| 65.00 | 0.05 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 70.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 3 | 0.44 | -0.05 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 72.50 | 0.25 | 0.35 | 0.81 | 0.00 | 0.00% | 0 | 116 | 0.38 | -0.09 | 0.02 | -0.02 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 75.00 | 0.40 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 116 | 0.36 | -0.13 | 0.02 | -0.03 | 9/12/2024 | 9/16/2024 2:58:56 PM EST |
| 77.50 | 0.70 | 0.80 | 0.90 | -0.18 | -16.67% | 5 | 34 | 0.34 | -0.18 | 0.03 | -0.03 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 80.00 | 1.15 | 1.25 | 2.45 | 0.00 | 0.00% | 0 | 82 | 0.32 | -0.25 | 0.04 | -0.04 | 9/11/2024 | 9/16/2024 2:58:56 PM EST |
| 82.50 | 1.85 | 1.95 | 2.70 | 0.00 | 0.00% | 0 | 60 | 0.31 | -0.34 | 0.04 | -0.04 | 9/13/2024 | 9/16/2024 2:58:56 PM EST |
| 85.00 | 2.80 | 2.95 | 2.80 | -1.20 | -30.00% | 228 | 48 | 0.30 | -0.46 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:56 PM EST |
| 87.50 | 4.10 | 4.30 | 4.18 | 0.00 | 0.00% | 0 | 4 | 0.29 | -0.60 | 0.05 | -0.04 | 9/3/2024 | 9/16/2024 2:58:56 PM EST |
| 90.00 | 5.80 | 6.00 | 8.20 | 0.00 | 0.00% | 0 | 10 | 0.29 | -0.72 | 0.05 | -0.03 | 9/6/2024 | 9/16/2024 2:58:56 PM EST |
| 92.50 | 7.70 | 8.00 | 10.30 | 0.00 | 0.00% | 0 | 7 | 0.28 | -0.83 | 0.04 | -0.03 | 9/6/2024 | 9/16/2024 2:58:56 PM EST |
| 95.00 | 9.90 | 10.20 | 10.00 | 0.00 | 0.00% | 0 | 2 | 0.28 | -0.90 | 0.03 | -0.02 | 9/4/2024 | 9/16/2024 2:58:56 PM EST |
| 100.00 | 14.80 | 15.00 | 16.90 | 0.00 | 0.00% | 0 | 9 | 0.30 | -0.97 | 0.01 | -0.01 | 9/9/2024 | 9/16/2024 2:58:56 PM EST |
| 105.00 | 19.70 | 20.20 | 23.60 | 0.00 | 0.00% | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/22/2024 | 9/16/2024 2:58:56 PM EST |
| 110.00 | 24.70 | 25.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST | |||
| 115.00 | 27.90 | 31.80 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:56 PM EST |