Options Chain for STATE STR CORP COM (STT) - $109.83 as of 8/12/2025 1:48:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 69.40 | 73.40 | 71.40 | % | 1.79 | 0 | 0 | 8.22 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 42.50 | 66.90 | 70.90 | 68.90 | % | 1.62 | 0 | 0 | 7.79 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 45.00 | 64.40 | 68.40 | 66.40 | % | 1.48 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 47.50 | 61.90 | 65.90 | 63.90 | % | 1.35 | 0 | 0 | 6.99 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 50.00 | 59.40 | 63.40 | 61.40 | % | 1.23 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 55.00 | 54.40 | 58.40 | 56.40 | % | 1.03 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 60.00 | 49.40 | 53.40 | 51.40 | % | 0.86 | 0 | 0 | 5.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 65.00 | 44.40 | 48.40 | 46.40 | % | 0.71 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 70.00 | 39.40 | 43.40 | 41.40 | % | 0.59 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 72.50 | 36.90 | 40.90 | 38.90 | % | 0.54 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 75.00 | 34.40 | 38.40 | 36.40 | 15.20 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.74 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/12/2025 12:59:06 PM EST |
| 77.50 | 31.90 | 35.90 | 33.90 | % | 0.44 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 80.00 | 29.40 | 33.40 | 31.40 | 7.13 | 0.00 | 0.00% | 0.39 | 0 | 3 | 3.27 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 8/12/2025 12:59:06 PM EST |
| 82.50 | 26.90 | 30.90 | 28.90 | 28.66 | 0.00 | 0.00% | 0.35 | 0 | 2 | 3.05 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:06 PM EST |
| 85.00 | 24.40 | 28.40 | 26.40 | 23.99 | 0.00 | 0.00% | 0.31 | 0 | 15 | 2.82 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 12:59:06 PM EST |
| 87.50 | 21.90 | 25.90 | 23.90 | 23.10 | 0.00 | 0.00% | 0.27 | 0 | 28 | 2.61 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:06 PM EST |
| 90.00 | 19.70 | 23.20 | 21.45 | 20.93 | +1.89 | +9.93% | 0.24 | 2 | 89 | 2.30 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:06 PM EST |
| 92.50 | 17.30 | 21.00 | 19.15 | 21.00 | 0.00 | 0.00% | 0.21 | 0 | 77 | 2.22 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:06 PM EST |
| 95.00 | 14.40 | 18.20 | 16.30 | 15.90 | 0.00 | 0.00% | 0.17 | 0 | 86 | 1.89 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 12:59:06 PM EST |
| 97.50 | 13.90 | 14.20 | 14.05 | 16.38 | 0.00 | 0.00% | 0.14 | 0 | 105 | 0.86 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:06 PM EST |
| 100.00 | 11.40 | 11.70 | 11.55 | 11.50 | +0.20 | +1.77% | 0.12 | 1 | 496 | 0.72 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:06 PM EST |
| 105.00 | 6.40 | 6.70 | 6.55 | 6.43 | +1.53 | +31.23% | 0.06 | 2 | 400 | 0.51 | 0.98 | 0.02 | -0.03 | 8/12/2025 | 8/12/2025 12:59:06 PM EST |
| 110.00 | 1.90 | 2.10 | 2.00 | 2.02 | +0.87 | +75.66% | 0.02 | 46 | 790 | 0.27 | 0.71 | 0.13 | -0.16 | 8/12/2025 | 8/12/2025 12:59:06 PM EST |
| 115.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 819 | 0.27 | 0.08 | 0.06 | -0.06 | 8/12/2025 | 8/12/2025 12:59:06 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 808 | 0.42 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 12:59:06 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.39 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 12:59:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.98 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.88 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:06 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 140.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:06 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 12:59:06 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:06 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.09 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 12:59:06 PM EST |
| 60.00 | 0.00 | 0.45 | 0.23 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/12/2025 12:59:06 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 25 | 4.89 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:06 PM EST |
| 70.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 26 | 4.35 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:06 PM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 4.09 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 12:59:06 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 267 | 2.01 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 12:59:06 PM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:06 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.57 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:06 PM EST |
| 82.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 28 | 2.32 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 12:59:06 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.54 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/12/2025 12:59:06 PM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.18 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 12:59:06 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.26 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:06 PM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.94 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:06 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.04 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:06 PM EST |
| 97.50 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 127 | 0.90 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 12:59:06 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 12:59:06 PM EST |
| 105.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.40 | -0.02 | 0.02 | -0.03 | 8/11/2025 | 8/12/2025 12:59:06 PM EST |
| 110.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.81 | -62.31% | 0.00 | 9 | 387 | 0.26 | -0.29 | 0.13 | -0.16 | 8/12/2025 | 8/12/2025 12:59:06 PM EST |
| 115.00 | 3.50 | 4.30 | 3.90 | 5.27 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.46 | -0.92 | 0.06 | -0.06 | 8/5/2025 | 8/12/2025 12:59:06 PM EST |
| 120.00 | 6.80 | 10.20 | 8.50 | 7.30 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:06 PM EST |
| 125.00 | 11.60 | 15.70 | 13.65 | 12.02 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 12:59:06 PM EST |
| 130.00 | 16.60 | 20.70 | 18.65 | 17.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.88 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 12:59:06 PM EST |
| 135.00 | 21.60 | 25.70 | 23.65 | % | 0.18 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 140.00 | 26.70 | 30.70 | 28.70 | % | 0.20 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST | |||
| 145.00 | 31.70 | 35.70 | 33.70 | % | 0.23 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:06 PM EST |