Options Chain for STATE STR CORP COM (STT) - $89.04 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 42.00 | 46.00 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 47.50 | 39.50 | 43.50 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 37.00 | 41.00 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 32.00 | 36.00 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 27.00 | 31.10 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 22.00 | 26.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 17.10 | 21.10 | 31.28 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.97 | 0.01 | -0.01 | 1/29/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 13.20 | 15.90 | 17.75 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.91 | 0.01 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 11.90 | 12.30 | 15.35 | 0.00 | 0.00% | 0 | 36 | 0.36 | 0.87 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 9.80 | 10.20 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.35 | 0.81 | 0.02 | -0.03 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 7.80 | 8.10 | 9.60 | 0.00 | 0.00% | 0 | 7 | 0.33 | 0.75 | 0.03 | -0.03 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 6.00 | 6.40 | 6.00 | -2.53 | -29.66% | 10 | 74 | 0.32 | 0.66 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 4.50 | 4.70 | 6.78 | 0.00 | 0.00% | 0 | 33 | 0.31 | 0.57 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 3.10 | 3.40 | 3.20 | -1.70 | -34.70% | 2 | 41 | 0.30 | 0.47 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 92.50 | 2.10 | 2.25 | 2.06 | -1.54 | -42.78% | 17 | 123 | 0.28 | 0.36 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 1.30 | 1.50 | 1.47 | -0.93 | -38.75% | 8 | 291 | 0.28 | 0.26 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 0.80 | 0.95 | 0.79 | -0.89 | -52.98% | 4 | 596 | 0.27 | 0.18 | 0.03 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 0.45 | 0.60 | 0.70 | -0.23 | -24.74% | 1 | 242 | 0.27 | 0.12 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 1 | 365 | 0.27 | 0.04 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.75 | 0.32 | 0.00 | 0.00% | 0 | 100 | 0.45 | 0.02 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 127 | 0.61 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | 0.44 | 0.00 | 0.00% | 0 | 20 | 0.73 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:57 PM EST |
| 130.00 | 0.00 | 1.35 | 0.36 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:57 PM EST |
| 47.50 | 0.00 | 1.35 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 50.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 55.00 | 0.00 | 1.35 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 60.00 | 0.00 | 1.40 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 0.25 | 0.35 | 0.85 | 0.00 | 0.00% | 0 | 4 | 0.41 | -0.03 | 0.01 | -0.01 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.50 | 1.60 | 0.54 | +0.24 | +80.00% | 10 | 73 | 0.46 | -0.09 | 0.01 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 77.50 | 0.75 | 0.90 | 0.81 | 0.00 | 0.00% | 0 | 15 | 0.35 | -0.13 | 0.02 | -0.02 | 3/20/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 1.10 | 1.25 | 1.19 | +0.33 | +38.38% | 4 | 76 | 0.34 | -0.19 | 0.02 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 1.65 | 1.75 | 1.68 | +0.75 | +80.65% | 12 | 62 | 0.33 | -0.25 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 2.35 | 2.50 | 2.25 | +0.71 | +46.11% | 1 | 91 | 0.32 | -0.34 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 3.20 | 3.40 | 2.15 | 0.00 | 0.00% | 0 | 96 | 0.30 | -0.43 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 4.40 | 4.60 | 4.55 | +1.21 | +36.23% | 31 | 130 | 0.29 | -0.53 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 92.50 | 5.50 | 6.10 | 4.10 | 0.00 | 0.00% | 0 | 35 | 0.27 | -0.64 | 0.04 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 7.60 | 7.90 | 7.88 | +2.98 | +60.82% | 10 | 60 | 0.29 | -0.74 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 9.50 | 9.90 | 10.36 | 0.00 | 0.00% | 0 | 230 | 0.29 | -0.82 | 0.03 | -0.02 | 3/17/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 10.40 | 13.10 | 8.60 | 0.00 | 0.00% | 0 | 70 | 0.43 | -0.88 | 0.02 | -0.02 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 14.70 | 18.70 | % | 0 | 0 | 0.59 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 110.00 | 19.80 | 23.70 | 11.80 | 0.00 | 0.00% | 0 | 2 | 0.68 | -0.98 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 24.80 | 28.70 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 29.80 | 33.70 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 34.70 | 38.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 39.70 | 43.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |