Options Chain for STATE STR CORP COM (STT) - $115.12 as of 10/3/2025 3:26:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 74.60 | 78.70 | 76.65 | % | 1.92 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 42.50 | 72.20 | 76.30 | 74.25 | % | 1.75 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 69.70 | 73.70 | 71.70 | % | 1.59 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 47.50 | 67.20 | 71.30 | 69.25 | % | 1.46 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 64.70 | 68.60 | 66.65 | % | 1.33 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 55.00 | 59.80 | 63.80 | 61.80 | % | 1.12 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 60.00 | 54.90 | 58.90 | 56.90 | 45.63 | 0.00 | 0.00% | 0.95 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 49.80 | 53.80 | 51.80 | % | 0.80 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 70.00 | 44.80 | 48.80 | 46.80 | 45.70 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 72.50 | 42.40 | 46.50 | 44.45 | % | 0.61 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 75.00 | 40.00 | 44.00 | 42.00 | 40.70 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 77.50 | 37.40 | 41.50 | 39.45 | 28.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 7/16/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 35.70 | 38.50 | 37.10 | 34.63 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.80 | 1.00 | 0.00 | -0.02 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 82.50 | 33.00 | 36.10 | 34.55 | 30.55 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.02 | 9/3/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 30.90 | 33.40 | 32.15 | 6.20 | 0.00 | 0.00% | 0.38 | 0 | 122 | 0.67 | 0.99 | 0.00 | -0.03 | 4/8/2025 | 10/3/2025 3:59:54 PM EST |
| 87.50 | 28.40 | 31.00 | 29.70 | 26.00 | 0.00 | 0.00% | 0.34 | 0 | 24 | 0.64 | 0.98 | 0.00 | -0.03 | 9/5/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 26.00 | 28.50 | 27.25 | 24.34 | 0.00 | 0.00% | 0.30 | 0 | 14 | 0.59 | 0.97 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 92.50 | 24.10 | 25.30 | 24.70 | 24.46 | +0.24 | +1.00% | 0.27 | 1 | 13 | 0.42 | 0.95 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 21.80 | 24.50 | 23.15 | 17.35 | 0.00 | 0.00% | 0.24 | 0 | 23 | 0.60 | 0.94 | 0.01 | -0.04 | 9/8/2025 | 10/3/2025 3:59:54 PM EST |
| 97.50 | 19.40 | 21.70 | 20.55 | 19.00 | 0.00 | 0.00% | 0.21 | 0 | 103 | 0.52 | 0.92 | 0.01 | -0.05 | 9/30/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 17.40 | 19.70 | 18.55 | 18.61 | +3.31 | +21.64% | 0.19 | 2 | 153 | 0.54 | 0.89 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 12.90 | 13.50 | 13.20 | 13.30 | +2.20 | +19.82% | 0.13 | 1 | 98 | 0.27 | 0.83 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 9.20 | 9.70 | 9.45 | 9.60 | +0.77 | +8.72% | 0.09 | 3 | 280 | 0.29 | 0.74 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 6.20 | 6.40 | 6.30 | 6.20 | +0.48 | +8.40% | 0.05 | 252 | 1,254 | 0.29 | 0.60 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 3.60 | 3.90 | 3.75 | 3.80 | +0.35 | +10.15% | 0.03 | 32 | 300 | 0.28 | 0.44 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 2.05 | 2.25 | 2.15 | 2.15 | +0.25 | +13.16% | 0.02 | 25 | 142 | 0.28 | 0.28 | 0.03 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 130.00 | 1.10 | 1.25 | 1.18 | 1.10 | +0.28 | +34.15% | 0.01 | 3 | 125 | 0.29 | 0.17 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 135.00 | 0.45 | 0.65 | 0.55 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.27 | 0.11 | 0.01 | -0.03 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.39 | 0.05 | 0.01 | -0.01 | 9/11/2025 | 10/3/2025 3:59:54 PM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.41 | 0.02 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.70 | 0.35 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.71 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/3/2025 3:59:54 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 47.50 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 10/3/2025 3:59:54 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/3/2025 3:59:54 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 10/3/2025 3:59:54 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 10/3/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.91 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/3/2025 3:59:54 PM EST |
| 72.50 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:54 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.81 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/3/2025 3:59:54 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.76 | 0.00 | 0.00 | -0.01 | 6/23/2025 | 10/3/2025 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.71 | 0.00 | 0.00 | -0.02 | 9/22/2025 | 10/3/2025 3:59:54 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.66 | -0.01 | 0.00 | -0.02 | 6/13/2025 | 10/3/2025 3:59:54 PM EST |
| 85.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.51 | -0.01 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.57 | -0.02 | 0.00 | -0.03 | 9/26/2025 | 10/3/2025 3:59:54 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.53 | -0.03 | 0.00 | -0.03 | 10/1/2025 | 10/3/2025 3:59:54 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.39 | -0.05 | 0.01 | -0.04 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 95.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.06 | -12.50% | 0.00 | 1 | 18 | 0.38 | -0.06 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 97.50 | 0.45 | 0.65 | 0.55 | 0.57 | -0.11 | -16.18% | 0.01 | 1 | 91 | 0.37 | -0.08 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 100.00 | 0.65 | 0.80 | 0.73 | 0.97 | 0.00 | 0.00% | 0.01 | 0 | 263 | 0.36 | -0.11 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 105.00 | 1.30 | 1.45 | 1.38 | 1.40 | -0.35 | -20.00% | 0.01 | 19 | 260 | 0.34 | -0.17 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 110.00 | 2.35 | 2.55 | 2.45 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 426 | 0.33 | -0.26 | 0.02 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 115.00 | 4.10 | 4.40 | 4.25 | 4.50 | -1.10 | -19.65% | 0.04 | 2 | 32 | 0.32 | -0.40 | 0.03 | -0.06 | 10/3/2025 | 10/3/2025 3:59:54 PM EST |
| 120.00 | 5.50 | 7.10 | 6.30 | 7.90 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.28 | -0.56 | 0.03 | -0.06 | 10/2/2025 | 10/3/2025 3:59:54 PM EST |
| 125.00 | 9.20 | 10.80 | 10.00 | % | 0.08 | 0 | 0 | 0.29 | -0.72 | 0.03 | -0.05 | 10/3/2025 3:59:54 PM EST | |||
| 130.00 | 13.70 | 15.00 | 14.35 | % | 0.11 | 0 | 0 | 0.31 | -0.83 | 0.02 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 135.00 | 17.20 | 20.00 | 18.60 | % | 0.14 | 0 | 0 | 0.46 | -0.89 | 0.01 | -0.03 | 10/3/2025 3:59:54 PM EST | |||
| 140.00 | 22.20 | 24.80 | 23.50 | % | 0.17 | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 145.00 | 26.60 | 30.60 | 28.60 | % | 0.20 | 0 | 0 | 0.64 | -0.98 | 0.00 | -0.01 | 10/3/2025 3:59:54 PM EST | |||
| 150.00 | 31.60 | 35.60 | 33.60 | % | 0.22 | 0 | 0 | 0.70 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:54 PM EST |