Options Chain for STATE STR CORP COM (STT) - $98.50 as of 1/22/2025 9:23:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 59.20 | 63.10 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 57.00 | 60.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 54.20 | 58.20 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 51.70 | 55.70 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 47.50 | 49.20 | 53.20 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 47.10 | 50.70 | 45.70 | 0.00 | 0.00% | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 41.90 | 45.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 37.50 | 40.90 | 33.08 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 34.90 | 38.40 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 65.00 | 31.80 | 35.70 | 22.00 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 29.30 | 33.40 | 18.00 | 0.00 | 0.00% | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 27.30 | 30.90 | 30.30 | 0.00 | 0.00% | 0 | 6 | 1.12 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 24.70 | 28.20 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 22.30 | 25.70 | 22.59 | 0.00 | 0.00% | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 19.60 | 23.40 | 23.13 | 0.00 | 0.00% | 0 | 16 | 0.87 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 17.80 | 20.90 | 19.71 | 0.00 | 0.00% | 0 | 96 | 0.80 | 1.00 | 0.00 | -0.01 | 11/25/2024 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 14.60 | 18.50 | 14.40 | 0.00 | 0.00% | 0 | 25 | 0.70 | 0.99 | 0.00 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 12.70 | 14.50 | 14.70 | 0.00 | 0.00% | 0 | 176 | 0.63 | 0.98 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 10.90 | 12.60 | 11.10 | 0.00 | 0.00% | 0 | 247 | 0.52 | 0.95 | 0.01 | -0.03 | 12/23/2024 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 7.30 | 9.60 | 9.20 | 0.00 | 0.00% | 0 | 168 | 0.34 | 0.90 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 6.90 | 8.20 | 7.05 | 0.00 | 0.00% | 0 | 294 | 0.41 | 0.84 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 4.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 544 | 0.22 | 0.75 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 3.00 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 427 | 0.23 | 0.63 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 1.75 | 2.00 | 1.92 | +0.11 | +6.08% | 6 | 895 | 0.20 | 0.48 | 0.06 | -0.05 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 0.35 | 0.65 | 0.50 | +0.05 | +11.12% | 2 | 527 | 0.20 | 0.21 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 1,012 | 0.31 | 0.07 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 138 | 0.37 | 0.01 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.00 | 1.35 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 47.50 | 0.00 | 1.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2024 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.75 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.90 | 0.00 | 0.00% | 0 | 7 | 1.32 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 7 | 1.16 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 1/21/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 25 | 1.08 | 0.00 | 0.00 | 0.00 | 10/11/2024 | 1/21/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:53 PM EST |
| 67.50 | 0.00 | 1.35 | 0.06 | 0.00 | 0.00% | 0 | 79 | 0.93 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 125 | 0.86 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 1/21/2025 3:59:53 PM EST |
| 72.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 92 | 0.64 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 1/21/2025 3:59:53 PM EST |
| 75.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 108 | 0.52 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 77.50 | 0.00 | 0.95 | 0.38 | 0.00 | 0.00% | 0 | 68 | 0.68 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 1/21/2025 3:59:53 PM EST |
| 80.00 | 0.00 | 0.60 | 0.28 | 0.00 | 0.00% | 0 | 221 | 0.56 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 82.50 | 0.05 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 35 | 0.41 | -0.01 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 622 | 0.33 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 87.50 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 187 | 0.27 | -0.05 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 90.00 | 0.20 | 0.30 | 0.30 | +0.10 | +50.00% | 1 | 622 | 0.24 | -0.10 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 92.50 | 0.40 | 0.50 | 0.60 | +0.17 | +39.54% | 1 | 158 | 0.23 | -0.16 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:53 PM EST |
| 95.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 95 | 0.22 | -0.25 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 97.50 | 1.55 | 1.70 | 1.75 | 0.00 | 0.00% | 0 | 234 | 0.16 | -0.37 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 100.00 | 2.75 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 145 | 0.21 | -0.52 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 105.00 | 6.00 | 6.80 | 11.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.79 | 0.05 | -0.03 | 11/20/2024 | 1/21/2025 3:59:53 PM EST |
| 110.00 | 10.20 | 13.30 | 10.70 | 0.00 | 0.00% | 0 | 6 | 0.53 | -0.93 | 0.02 | -0.01 | 12/13/2024 | 1/21/2025 3:59:53 PM EST |
| 115.00 | 15.20 | 17.90 | % | 0 | 0 | 0.65 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 120.00 | 19.50 | 23.30 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST | |||
| 125.00 | 25.00 | 28.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:53 PM EST |