Options Chain for STATE STR CORP COM (STT) - $114.00 as of 11/19/2025 9:27:55 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 | 72.10 | 75.40 | 73.75 | % | 1.84 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 42.50 | 69.60 | 72.90 | 71.25 | % | 1.68 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 45.00 | 67.10 | 70.40 | 68.75 | % | 1.53 | 0 | 0 | 8.75 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 47.50 | 64.60 | 67.90 | 66.25 | % | 1.39 | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 50.00 | 62.10 | 65.40 | 63.75 | % | 1.27 | 0 | 0 | 7.88 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 55.00 | 57.20 | 60.50 | 58.85 | % | 1.07 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 60.00 | 52.20 | 55.50 | 53.85 | 45.63 | 0.00 | 0.00% | 0.90 | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/19/2025 3:59:51 PM EST |
| 65.00 | 47.20 | 50.50 | 48.85 | % | 0.75 | 0 | 0 | 5.80 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 70.00 | 42.20 | 45.50 | 43.85 | 45.70 | 0.00 | 0.00% | 0.63 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:51 PM EST |
| 72.50 | 39.70 | 43.00 | 41.35 | % | 0.57 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 75.00 | 37.20 | 40.50 | 38.85 | 40.70 | 0.00 | 0.00% | 0.52 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/19/2025 3:59:51 PM EST |
| 77.50 | 34.70 | 38.00 | 36.35 | 28.30 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 11/19/2025 3:59:51 PM EST |
| 80.00 | 32.20 | 35.50 | 33.85 | 33.10 | 0.00 | 0.00% | 0.42 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 82.50 | 29.70 | 33.00 | 31.35 | 30.55 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 11/19/2025 3:59:51 PM EST |
| 85.00 | 27.20 | 30.20 | 28.70 | 6.20 | 0.00 | 0.00% | 0.34 | 0 | 122 | 3.29 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 11/19/2025 3:59:51 PM EST |
| 87.50 | 24.70 | 28.00 | 26.35 | 26.00 | 0.00 | 0.00% | 0.30 | 0 | 24 | 3.24 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 22.20 | 25.50 | 23.85 | 24.23 | -0.11 | -0.46% | 0.27 | 2 | 14 | 2.99 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 92.50 | 19.70 | 22.50 | 21.10 | 21.00 | -4.50 | -17.65% | 0.23 | 1 | 8 | 2.43 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 17.20 | 20.60 | 18.90 | 19.20 | 0.00 | 0.00% | 0.20 | 0 | 23 | 2.54 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 97.50 | 15.20 | 18.00 | 16.60 | 19.80 | 0.00 | 0.00% | 0.17 | 0 | 93 | 2.24 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 12.20 | 14.90 | 13.55 | 13.70 | -1.67 | -10.87% | 0.14 | 16 | 153 | 1.69 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 9.00 | 10.00 | 9.50 | 9.00 | -2.50 | -21.74% | 0.09 | 15 | 92 | 1.29 | 0.99 | 0.01 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 3.20 | 4.90 | 4.05 | 4.58 | +0.60 | +15.08% | 0.04 | 4 | 311 | 0.76 | 0.86 | 0.07 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 0.70 | 0.90 | 0.80 | 0.78 | -0.12 | -13.34% | 0.01 | 79 | 1,152 | 0.39 | 0.36 | 0.12 | -0.25 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 120.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 8 | 602 | 0.43 | 0.04 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 1 | 383 | 0.64 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 394 | 1.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.30 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/19/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 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 | 0.30 | 0.15 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 11/19/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 47.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/19/2025 3:59:51 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:51 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/19/2025 3:59:51 PM EST |
| 65.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 17 | 5.13 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 11/19/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/19/2025 3:59:51 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.29 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 38 | 4.96 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/19/2025 3:59:51 PM EST |
| 77.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.66 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.41 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 3:59:51 PM EST |
| 82.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 27 | 2.58 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 2.04 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:51 PM EST |
| 87.50 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.87 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/19/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 47 | 1.70 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/19/2025 3:59:51 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 2 | 17 | 1.52 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.36 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 3:59:51 PM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.99 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 746 | 1.24 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:51 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 0.66 | -0.01 | 0.01 | 0.00 | 11/18/2025 | 11/19/2025 3:59:51 PM EST |
| 110.00 | 0.15 | 0.85 | 0.50 | 0.30 | -0.05 | -14.29% | 0.00 | 1 | 487 | 0.52 | -0.14 | 0.07 | -0.15 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 115.00 | 1.30 | 2.80 | 2.05 | 2.00 | +0.10 | +5.27% | 0.02 | 4 | 145 | 0.37 | -0.64 | 0.12 | -0.25 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 120.00 | 5.40 | 8.00 | 6.70 | 6.44 | +0.14 | +2.23% | 0.06 | 2 | 66 | 1.20 | -0.96 | 0.02 | -0.05 | 11/19/2025 | 11/19/2025 3:59:51 PM EST |
| 125.00 | 9.60 | 12.80 | 11.20 | 5.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 3:59:51 PM EST |
| 130.00 | 14.60 | 17.80 | 16.20 | 9.60 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.90 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:51 PM EST |
| 135.00 | 19.60 | 22.80 | 21.20 | % | 0.16 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 140.00 | 24.60 | 27.80 | 26.20 | % | 0.19 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 145.00 | 29.60 | 32.80 | 31.20 | % | 0.22 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST | |||
| 150.00 | 34.60 | 37.80 | 36.20 | % | 0.24 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:51 PM EST |