Options Chain for STATE STR CORP COM (STT) - $96.10 as of 5/27/2025 2:27:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 30.30 | 34.30 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 25.40 | 29.40 | % | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 20.50 | 24.60 | % | 0 | 0 | 0.77 | 0.97 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 16.10 | 18.40 | % | 0 | 0 | 0.52 | 0.92 | 0.01 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 85.00 | 11.60 | 14.30 | % | 0 | 0 | 0.49 | 0.85 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 8.20 | 9.00 | 9.95 | 0.00 | 0.00% | 0 | 2 | 0.32 | 0.75 | 0.03 | -0.04 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 92.50 | 6.80 | 7.20 | 6.85 | % | 2 | 0 | 0.31 | 0.68 | 0.03 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 95.00 | 5.20 | 5.50 | 5.20 | -1.11 | -17.60% | 10 | 5 | 0.30 | 0.59 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 97.50 | 3.70 | 4.00 | 3.75 | +0.25 | +7.15% | 14 | 11 | 0.29 | 0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 2.60 | 2.85 | 2.60 | -0.05 | -1.89% | 5 | 17 | 0.27 | 0.41 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 1.00 | 1.25 | 1.10 | 0.00 | 0.00% | 1 | 46 | 0.26 | 0.23 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 110.00 | 0.00 | 0.50 | 0.52 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.11 | 0.02 | -0.02 | 5/19/2025 | 5/27/2025 1:59:02 PM EST |
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 0.36 | 0.05 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 0.43 | 0.02 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 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 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | -0.03 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 80.00 | 0.35 | 0.95 | 0.78 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.08 | 0.01 | -0.02 | 5/21/2025 | 5/27/2025 1:59:02 PM EST |
| 85.00 | 0.65 | 1.20 | % | 0 | 0 | 0.34 | -0.15 | 0.02 | -0.03 | 5/27/2025 1:59:02 PM EST | |||
| 90.00 | 1.55 | 1.95 | 2.40 | 0.00 | 0.00% | 0 | 113 | 0.32 | -0.25 | 0.03 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 92.50 | 2.15 | 2.60 | 3.10 | 0.00 | 0.00% | 0 | 14 | 0.30 | -0.32 | 0.03 | -0.04 | 5/22/2025 | 5/27/2025 1:59:02 PM EST |
| 95.00 | 2.95 | 3.50 | 4.00 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.41 | 0.04 | -0.04 | 5/23/2025 | 5/27/2025 1:59:02 PM EST |
| 97.50 | 4.30 | 4.60 | 4.55 | -0.75 | -14.16% | 8 | 7 | 0.29 | -0.50 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 100.00 | 5.60 | 5.90 | 5.90 | +0.30 | +5.36% | 4 | 8 | 0.28 | -0.59 | 0.04 | -0.04 | 5/27/2025 | 5/27/2025 1:59:02 PM EST |
| 105.00 | 9.10 | 9.40 | 9.30 | % | 4 | 0 | 0.27 | -0.77 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:59:02 PM EST | |
| 110.00 | 12.70 | 15.00 | % | 0 | 0 | 0.43 | -0.89 | 0.02 | -0.02 | 5/27/2025 1:59:02 PM EST | |||
| 115.00 | 16.30 | 20.30 | % | 0 | 0 | 0.55 | -0.95 | 0.01 | -0.01 | 5/27/2025 1:59:02 PM EST | |||
| 120.00 | 21.40 | 25.10 | % | 0 | 0 | 0.62 | -0.98 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 125.00 | 26.20 | 30.20 | % | 0 | 0 | 0.66 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 130.00 | 31.20 | 35.20 | % | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 135.00 | 36.30 | 40.20 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 140.00 | 41.10 | 44.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST | |||
| 145.00 | 46.20 | 50.20 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:59:02 PM EST |