Options Chain for STATE STR CORP COM (STT) - $116.12 as of 10/27/2025 4:08:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 45.50 | 49.60 | 47.55 | % | 0.68 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 75.00 | 40.50 | 44.60 | 42.55 | % | 0.57 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 80.00 | 35.60 | 39.70 | 37.65 | % | 0.47 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 85.00 | 31.50 | 34.70 | 33.10 | % | 0.39 | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 90.00 | 26.80 | 29.40 | 28.10 | % | 0.31 | 0 | 0 | 0.64 | 0.98 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 95.00 | 21.90 | 24.50 | 23.20 | % | 0.24 | 0 | 0 | 0.55 | 0.96 | 0.01 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 100.00 | 17.30 | 19.80 | 18.55 | % | 0.19 | 0 | 0 | 0.48 | 0.92 | 0.01 | -0.03 | 10/27/2025 3:59:51 PM EST | |||
| 105.00 | 13.10 | 15.10 | 14.10 | 8.35 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.31 | 0.85 | 0.02 | -0.04 | 10/17/2025 | 10/27/2025 3:59:51 PM EST |
| 110.00 | 9.40 | 10.30 | 9.85 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.28 | 0.76 | 0.02 | -0.05 | 10/17/2025 | 10/27/2025 3:59:51 PM EST |
| 115.00 | 5.70 | 6.40 | 6.05 | 6.50 | +2.00 | +44.45% | 0.05 | 5 | 33 | 0.25 | 0.62 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 120.00 | 3.00 | 3.70 | 3.35 | 3.70 | +1.40 | +60.87% | 0.03 | 16 | 65 | 0.24 | 0.44 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 125.00 | 1.45 | 1.95 | 1.70 | 1.90 | +0.32 | +20.26% | 0.01 | 13 | 8 | 0.24 | 0.27 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 130.00 | 0.60 | 0.95 | 0.78 | 0.85 | +0.24 | +39.35% | 0.01 | 2 | 64 | 0.23 | 0.14 | 0.02 | -0.02 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 135.00 | 0.20 | 0.70 | 0.45 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 0 | 0.47 | -0.02 | 0.00 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 95.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.04 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 3:59:51 PM EST |
| 100.00 | 0.45 | 0.90 | 0.68 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.34 | -0.08 | 0.01 | -0.03 | 10/21/2025 | 10/27/2025 3:59:51 PM EST |
| 105.00 | 0.85 | 1.30 | 1.08 | 1.18 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.30 | -0.15 | 0.02 | -0.04 | 10/24/2025 | 10/27/2025 3:59:51 PM EST |
| 110.00 | 1.60 | 2.05 | 1.83 | 1.75 | -0.38 | -17.84% | 0.02 | 3 | 4 | 0.27 | -0.24 | 0.02 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 115.00 | 2.95 | 3.50 | 3.23 | 3.32 | -1.79 | -35.03% | 0.03 | 3 | 6 | 0.25 | -0.38 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST |
| 120.00 | 5.20 | 5.80 | 5.50 | 5.30 | % | 0.05 | 19 | 0 | 0.24 | -0.56 | 0.04 | -0.05 | 10/27/2025 | 10/27/2025 3:59:51 PM EST | |
| 125.00 | 8.70 | 9.10 | 8.90 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.03 | -0.04 | 10/27/2025 3:59:51 PM EST | |||
| 130.00 | 11.80 | 13.60 | 12.70 | % | 0.10 | 0 | 0 | 0.28 | -0.86 | 0.02 | -0.02 | 10/27/2025 3:59:51 PM EST | |||
| 135.00 | 15.80 | 19.50 | 17.65 | % | 0.13 | 0 | 0 | 0.43 | -0.93 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 140.00 | 20.80 | 24.80 | 22.80 | % | 0.16 | 0 | 0 | 0.51 | -0.97 | 0.01 | -0.01 | 10/27/2025 3:59:51 PM EST | |||
| 145.00 | 25.80 | 29.70 | 27.75 | % | 0.19 | 0 | 0 | 0.57 | -0.99 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 150.00 | 30.80 | 34.70 | 32.75 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 155.00 | 35.80 | 39.70 | 37.75 | % | 0.24 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 160.00 | 40.80 | 44.70 | 42.75 | % | 0.27 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 165.00 | 45.80 | 49.90 | 47.85 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST | |||
| 170.00 | 50.80 | 54.90 | 52.85 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 10/27/2025 3:59:51 PM EST |