Options Chain for STATE STR CORP COM (STT) - $128.95 as of 12/15/2025 8:44:04 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 | 58.00 | 60.50 | 59.25 | % | 0.85 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 75.00 | 52.70 | 55.40 | 54.05 | % | 0.72 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 80.00 | 47.20 | 50.50 | 48.85 | % | 0.61 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 85.00 | 42.20 | 45.30 | 43.75 | % | 0.51 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 90.00 | 38.00 | 40.50 | 39.25 | % | 0.44 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 95.00 | 33.00 | 35.50 | 34.25 | % | 0.36 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 100.00 | 28.00 | 30.50 | 29.25 | 29.25 | +0.25 | +0.87% | 0.29 | 2 | 22 | 2.11 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 105.00 | 23.00 | 25.50 | 24.25 | 19.04 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.81 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:47 PM EST |
| 110.00 | 18.10 | 20.60 | 19.35 | 18.00 | 0.00 | 0.00% | 0.18 | 0 | 51 | 1.55 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 115.00 | 13.00 | 14.70 | 13.85 | 13.63 | 0.00 | 0.00% | 0.12 | 0 | 107 | 0.95 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 120.00 | 8.10 | 11.30 | 9.70 | 9.10 | +1.30 | +16.67% | 0.08 | 1 | 309 | 1.11 | 1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 125.00 | 3.50 | 5.40 | 4.45 | 4.40 | -0.05 | -1.13% | 0.04 | 9 | 352 | 0.57 | 0.82 | 0.06 | -0.11 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 130.00 | 0.80 | 1.35 | 1.08 | 1.05 | +0.45 | +75.00% | 0.01 | 9 | 279 | 0.30 | 0.39 | 0.10 | -0.17 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 135.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.45 | 0.06 | 0.03 | -0.06 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 145.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 155.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 160.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 170.00 | 0.00 | 1.60 | 0.80 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.57 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 90.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/15/2025 3:59:47 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:47 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.26 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.23 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 688 | 0.84 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.60 | -98.37% | 0.00 | 4 | 84 | 0.74 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.44 | -88.00% | 0.00 | 52 | 73 | 0.41 | 0.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:47 PM EST |
| 125.00 | 0.10 | 0.80 | 0.45 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 370 | 0.31 | -0.18 | 0.06 | -0.11 | 12/12/2025 | 12/15/2025 3:59:47 PM EST |
| 130.00 | 1.80 | 2.75 | 2.28 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.29 | -0.61 | 0.10 | -0.17 | 12/11/2025 | 12/15/2025 3:59:47 PM EST |
| 135.00 | 4.80 | 7.90 | 6.35 | % | 0.05 | 0 | 0 | 0.75 | -0.94 | 0.03 | -0.06 | 12/15/2025 3:59:47 PM EST | |||
| 140.00 | 9.70 | 12.10 | 10.90 | % | 0.08 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 145.00 | 13.90 | 17.90 | 15.90 | % | 0.11 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 150.00 | 18.90 | 22.90 | 20.90 | % | 0.14 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 155.00 | 23.90 | 27.90 | 25.90 | % | 0.17 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 160.00 | 28.90 | 32.90 | 30.90 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 165.00 | 34.60 | 37.10 | 35.85 | % | 0.22 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST | |||
| 170.00 | 38.90 | 42.90 | 40.90 | % | 0.24 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 12/15/2025 3:59:47 PM EST |