Options Chain for STATE STR CORP COM (STT) - $98.38 as of 2/4/2025 10:28:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 31.80 | 36.50 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 26.60 | 31.50 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 21.90 | 26.50 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 16.90 | 21.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 12.70 | 16.00 | % | 0 | 0 | 0.51 | 0.94 | 0.01 | -0.03 | 2/4/2025 3:59:47 PM EST | |||
| 90.00 | 9.50 | 9.70 | 10.70 | 0.00 | 0.00% | 0 | 14 | 0.24 | 0.85 | 0.02 | -0.04 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 92.50 | 7.30 | 8.70 | 7.22 | 0.00 | 0.00% | 0 | 0 | 0.28 | 0.79 | 0.03 | -0.04 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 95.00 | 5.50 | 5.70 | 8.21 | 0.00 | 0.00% | 0 | 19 | 0.23 | 0.71 | 0.04 | -0.04 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 97.50 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 91 | 0.23 | 0.60 | 0.05 | -0.04 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 100.00 | 2.55 | 2.80 | 2.87 | +0.08 | +2.87% | 4 | 103 | 0.22 | 0.47 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 105.00 | 1.10 | 1.30 | 1.15 | +0.20 | +21.06% | 105 | 135 | 0.23 | 0.24 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 110.00 | 0.15 | 0.45 | 0.32 | 0.00 | 0.00% | 0 | 90 | 0.21 | 0.09 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.03 | 0.01 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 0.50 | 0.01 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 85.00 | 0.20 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.06 | 0.01 | -0.03 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 90.00 | 0.55 | 0.70 | 0.56 | -0.09 | -13.85% | 2 | 26 | 0.26 | -0.15 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 92.50 | 0.90 | 1.10 | 0.87 | +0.02 | +2.36% | 3 | 58 | 0.25 | -0.21 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 95.00 | 1.50 | 1.70 | 1.45 | -0.13 | -8.23% | 19 | 64 | 0.24 | -0.29 | 0.04 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 97.50 | 2.35 | 2.60 | 2.30 | -0.30 | -11.54% | 1 | 53 | 0.23 | -0.40 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 100.00 | 3.50 | 6.00 | 3.30 | +1.20 | +57.15% | 10 | 47 | 0.31 | -0.53 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 105.00 | 6.90 | 7.30 | 4.15 | 0.00 | 0.00% | 0 | 264 | 0.22 | -0.76 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 110.00 | 9.50 | 12.10 | % | 0 | 0 | 0.26 | -0.91 | 0.02 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 115.00 | 14.50 | 19.00 | % | 0 | 0 | 0.54 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 120.00 | 19.30 | 24.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 125.00 | 24.10 | 28.80 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 130.00 | 29.00 | 33.80 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 135.00 | 34.10 | 38.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 140.00 | 39.10 | 43.80 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST |