Options Chain for STATE STR CORP COM (STT) - $90.57 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 51.50 | 55.40 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 40.00 | 48.90 | 52.90 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 42.50 | 46.80 | 50.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 45.00 | 44.00 | 48.00 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 47.50 | 41.60 | 45.50 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 50.00 | 39.10 | 43.00 | 29.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 34.10 | 38.00 | 28.10 | 0.00 | 0.00% | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/22/2024 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 29.20 | 33.10 | 21.00 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 26.70 | 30.60 | 16.40 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.99 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 24.50 | 28.20 | 31.00 | 0.00 | 0.00% | 0 | 11 | 0.97 | 0.98 | 0.00 | -0.01 | 1/10/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 21.80 | 25.00 | 22.00 | 0.00 | 0.00% | 0 | 4 | 0.78 | 0.97 | 0.00 | -0.02 | 9/30/2024 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 19.30 | 23.30 | 10.60 | 0.00 | 0.00% | 0 | 45 | 0.83 | 0.95 | 0.01 | -0.02 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 16.90 | 20.90 | 11.70 | 0.00 | 0.00% | 0 | 27 | 0.77 | 0.93 | 0.01 | -0.03 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 14.50 | 18.50 | 7.80 | 0.00 | 0.00% | 0 | 67 | 0.71 | 0.91 | 0.01 | -0.03 | 4/16/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 13.40 | 14.60 | 12.55 | 0.00 | 0.00% | 0 | 55 | 0.45 | 0.89 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 11.60 | 11.90 | 12.05 | 0.00 | 0.00% | 0 | 242 | 0.44 | 0.85 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 8.90 | 11.60 | 7.55 | 0.00 | 0.00% | 0 | 74 | 0.38 | 0.81 | 0.02 | -0.04 | 4/24/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 7.40 | 7.70 | 6.43 | 0.00 | 0.00% | 0 | 376 | 0.31 | 0.75 | 0.03 | -0.04 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 5.60 | 5.90 | 5.67 | 0.00 | 0.00% | 0 | 414 | 0.30 | 0.67 | 0.04 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 4.00 | 4.20 | 4.40 | +0.20 | +4.77% | 12 | 417 | 0.28 | 0.57 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 2.60 | 2.80 | 3.05 | +0.35 | +12.97% | 13 | 352 | 0.26 | 0.45 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 1.60 | 1.75 | 1.80 | +0.15 | +9.10% | 11 | 812 | 0.25 | 0.33 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 0.85 | 1.00 | 1.15 | +0.25 | +27.78% | 18 | 341 | 0.24 | 0.23 | 0.04 | -0.03 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 0.45 | 0.65 | 0.56 | +0.14 | +33.34% | 26 | 410 | 0.24 | 0.16 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 0.05 | 0.45 | 0.13 | 0.00 | 0.00% | 0 | 161 | 0.25 | 0.06 | 0.02 | -0.01 | 4/15/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 0.00 | 1.20 | 0.21 | 0.00 | 0.00% | 0 | 70 | 0.49 | 0.02 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 0.00 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 37 | 0.47 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:53 PM EST |
| 120.00 | 0.00 | 1.55 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 125.00 | 0.00 | 0.55 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 0.00 | 0.50 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 0.00 | 0.50 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.77 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 5/5/2025 3:59:53 PM EST |
| 145.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 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 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 35 | 1.28 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 42.50 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/5/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 5/5/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 7/8/2024 | 5/5/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.80 | 1.32 | 0.00 | 0.00% | 0 | 203 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 60.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 28 | 0.66 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 62.50 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 65 | 0.63 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 65.00 | 0.00 | 0.45 | 3.30 | 0.00 | 0.00% | 0 | 254 | 0.50 | -0.02 | 0.00 | -0.01 | 4/7/2025 | 5/5/2025 3:59:53 PM EST |
| 67.50 | 0.10 | 0.50 | 1.06 | 0.00 | 0.00% | 0 | 38 | 0.50 | -0.03 | 0.00 | -0.02 | 4/21/2025 | 5/5/2025 3:59:53 PM EST |
| 70.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 212 | 0.44 | -0.05 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 72.50 | 0.20 | 0.40 | 0.32 | 0.00 | 0.00% | 0 | 156 | 0.41 | -0.07 | 0.01 | -0.03 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 75.00 | 0.30 | 0.45 | 0.66 | 0.00 | 0.00% | 0 | 83 | 0.37 | -0.09 | 0.01 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 77.50 | 0.40 | 1.30 | 0.72 | 0.00 | 0.00% | 0 | 144 | 0.40 | -0.11 | 0.01 | -0.03 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 80.00 | 0.65 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 487 | 0.34 | -0.15 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 82.50 | 1.00 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 470 | 0.32 | -0.19 | 0.02 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 85.00 | 1.25 | 1.55 | 1.47 | 0.00 | 0.00% | 0 | 375 | 0.29 | -0.25 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 87.50 | 2.10 | 2.30 | 1.95 | -0.20 | -9.31% | 4 | 715 | 0.29 | -0.33 | 0.04 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 90.00 | 1.95 | 3.20 | 2.75 | -0.20 | -6.78% | 5 | 650 | 0.28 | -0.43 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 92.50 | 4.10 | 4.20 | 3.83 | -2.14 | -35.85% | 1 | 130 | 0.26 | -0.55 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 95.00 | 5.50 | 5.80 | 5.40 | -2.38 | -30.60% | 1 | 163 | 0.37 | -0.67 | 0.05 | -0.04 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 97.50 | 7.30 | 8.00 | 10.10 | 0.00 | 0.00% | 0 | 68 | 0.43 | -0.77 | 0.04 | -0.03 | 4/28/2025 | 5/5/2025 3:59:53 PM EST |
| 100.00 | 8.50 | 10.10 | 6.60 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.84 | 0.03 | -0.02 | 2/27/2025 | 5/5/2025 3:59:53 PM EST |
| 105.00 | 12.50 | 16.20 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.94 | 0.02 | -0.01 | 2/24/2025 | 5/5/2025 3:59:53 PM EST |
| 110.00 | 17.70 | 21.20 | 13.90 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 5/5/2025 3:59:53 PM EST |
| 115.00 | 23.20 | 25.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 120.00 | 27.30 | 31.20 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 125.00 | 32.40 | 36.20 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 130.00 | 37.50 | 41.20 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 135.00 | 42.30 | 46.10 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 140.00 | 47.50 | 51.20 | % | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 145.00 | 52.30 | 56.20 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST |