Options Chain for STATE STR CORP COM (STT) - $109.56 as of 7/11/2025 8:58:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 42.70 | 46.60 | 44.65 | % | 0.69 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 37.70 | 41.60 | 39.65 | % | 0.57 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 75.00 | 32.70 | 36.80 | 34.75 | % | 0.46 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 80.00 | 27.70 | 31.70 | 29.70 | % | 0.37 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 85.00 | 22.80 | 26.70 | 24.75 | % | 0.29 | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 90.00 | 17.80 | 21.80 | 19.80 | 16.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.51 | 1.00 | 0.00 | -0.01 | 6/30/2025 | 7/11/2025 3:59:55 PM EST |
| 92.50 | 15.30 | 19.30 | 17.30 | 8.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.40 | 0.99 | 0.00 | -0.01 | 6/23/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 12.90 | 16.00 | 14.45 | 11.11 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.25 | 0.98 | 0.01 | -0.06 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 97.50 | 11.80 | 12.80 | 12.30 | 14.10 | 0.00 | 0.00% | 0.13 | 0 | 302 | 0.98 | 0.96 | 0.01 | -0.08 | 7/7/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 9.80 | 10.90 | 10.35 | 9.70 | -0.90 | -8.50% | 0.10 | 3 | 366 | 0.89 | 0.91 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 5.50 | 6.10 | 5.80 | 5.40 | -0.83 | -13.33% | 0.06 | 8 | 1,524 | 0.45 | 0.76 | 0.04 | -0.18 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 1.60 | 2.70 | 2.15 | 2.59 | -0.04 | -1.53% | 0.02 | 131 | 12,822 | 0.45 | 0.50 | 0.06 | -0.21 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 0.00 | 0.90 | 0.45 | 0.80 | -0.10 | -11.12% | 0.00 | 34 | 12,890 | 0.45 | 0.21 | 0.05 | -0.14 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.17 | +0.02 | +13.34% | 0.00 | 36 | 162 | 0.45 | 0.06 | 0.02 | -0.05 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.14 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.35 | 0.68 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.07 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.18 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/11/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:55 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 103 | 222 | 0.73 | 0.00 | 0.00 | -0.01 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 92.50 | 0.00 | 1.85 | 0.93 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.30 | -0.01 | 0.00 | -0.01 | 6/26/2025 | 7/11/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.68 | -0.02 | 0.01 | -0.06 | 7/2/2025 | 7/11/2025 3:59:55 PM EST |
| 97.50 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 4 | 180 | 0.91 | -0.04 | 0.01 | -0.08 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 100.00 | 0.25 | 0.70 | 0.48 | 0.50 | +0.10 | +25.00% | 0.00 | 253 | 873 | 0.53 | -0.09 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 105.00 | 0.75 | 1.30 | 1.03 | 1.19 | +0.27 | +29.35% | 0.01 | 13 | 248 | 0.50 | -0.24 | 0.04 | -0.18 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 110.00 | 1.90 | 3.10 | 2.50 | 2.90 | +0.40 | +16.00% | 0.02 | 67 | 248 | 0.38 | -0.50 | 0.06 | -0.21 | 7/11/2025 | 7/11/2025 3:59:55 PM EST |
| 115.00 | 4.30 | 8.10 | 6.20 | % | 0.05 | 0 | 0 | 0.55 | -0.79 | 0.05 | -0.14 | 7/11/2025 3:59:55 PM EST | |||
| 120.00 | 8.50 | 11.90 | 10.20 | % | 0.08 | 0 | 0 | 0.96 | -0.94 | 0.02 | -0.05 | 7/11/2025 3:59:55 PM EST | |||
| 125.00 | 13.50 | 17.40 | 15.45 | % | 0.12 | 0 | 0 | 1.16 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:55 PM EST | |||
| 130.00 | 18.50 | 22.40 | 20.45 | % | 0.16 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 135.00 | 23.50 | 27.40 | 25.45 | % | 0.19 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 140.00 | 28.50 | 32.40 | 30.45 | % | 0.22 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST | |||
| 145.00 | 33.50 | 37.40 | 35.45 | % | 0.24 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:55 PM EST |