Options Chain for STATE STR CORP COM (STT) - $99.62 as of 6/20/2025 9:29:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 57.70 | 61.70 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 42.50 | 55.20 | 59.20 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 45.00 | 52.60 | 56.70 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 47.50 | 50.10 | 54.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 50.00 | 47.60 | 51.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 55.00 | 42.60 | 46.70 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 60.00 | 37.60 | 41.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 65.00 | 32.70 | 36.70 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 70.00 | 27.60 | 31.80 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 72.50 | 25.30 | 29.30 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 75.00 | 22.80 | 26.80 | 15.20 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.97 | 0.00 | -0.01 | 4/25/2025 | 6/20/2025 4:00:10 PM EST |
| 77.50 | 20.20 | 24.40 | % | 0 | 0 | 0.68 | 0.95 | 0.01 | -0.01 | 6/20/2025 4:00:10 PM EST | |||
| 80.00 | 18.00 | 22.00 | 7.13 | 0.00 | 0.00% | 0 | 3 | 0.63 | 0.93 | 0.01 | -0.02 | 4/16/2025 | 6/20/2025 4:00:10 PM EST |
| 82.50 | 15.50 | 19.60 | 9.20 | 0.00 | 0.00% | 0 | 2 | 0.59 | 0.91 | 0.01 | -0.02 | 4/24/2025 | 6/20/2025 4:00:10 PM EST |
| 85.00 | 13.70 | 17.30 | 12.73 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.88 | 0.01 | -0.03 | 6/13/2025 | 6/20/2025 4:00:10 PM EST |
| 87.50 | 12.50 | 13.60 | 13.55 | 0.00 | 0.00% | 0 | 29 | 0.52 | 0.85 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 90.00 | 10.40 | 11.70 | 11.32 | +2.37 | +26.48% | 3 | 88 | 0.29 | 0.80 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 92.50 | 8.70 | 9.70 | 9.15 | 0.00 | 0.00% | 0 | 78 | 0.30 | 0.75 | 0.03 | -0.03 | 6/9/2025 | 6/20/2025 4:00:10 PM EST |
| 95.00 | 7.00 | 7.40 | 7.29 | -0.01 | -0.14% | 5 | 100 | 0.29 | 0.68 | 0.03 | -0.04 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 97.50 | 5.10 | 6.00 | 5.78 | 0.00 | 0.00% | 0 | 108 | 0.28 | 0.60 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 100.00 | 3.70 | 4.60 | 2.61 | 0.00 | 0.00% | 0 | 249 | 0.28 | 0.50 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 105.00 | 1.70 | 2.40 | 2.15 | +0.10 | +4.88% | 17 | 121 | 0.27 | 0.30 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 110.00 | 0.65 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 150 | 0.24 | 0.17 | 0.02 | -0.02 | 6/6/2025 | 6/20/2025 4:00:10 PM EST |
| 115.00 | 0.20 | 1.80 | 0.45 | 0.00 | 0.00% | 0 | 34 | 0.40 | 0.08 | 0.01 | -0.01 | 5/19/2025 | 6/20/2025 4:00:10 PM EST |
| 120.00 | 0.05 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.32 | 0.05 | 0.01 | -0.01 | 5/23/2025 | 6/20/2025 4:00:10 PM EST |
| 125.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.45 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 6/20/2025 4:00:10 PM EST |
| 130.00 | 0.00 | 1.15 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 135.00 | 0.00 | 1.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 140.00 | 0.00 | 1.15 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 145.00 | 0.00 | 1.15 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.60 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 42.50 | 0.00 | 1.15 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.89 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:10 PM EST |
| 47.50 | 0.00 | 2.15 | 0.95 | 0.00 | 0.00% | 0 | 9 | 1.55 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/20/2025 4:00:10 PM EST |
| 50.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 8 | 0.99 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 6/20/2025 4:00:10 PM EST |
| 55.00 | 0.00 | 1.15 | 2.15 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/20/2025 4:00:10 PM EST |
| 60.00 | 0.00 | 0.45 | 0.42 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/20/2025 4:00:10 PM EST |
| 65.00 | 0.00 | 1.55 | 0.65 | 0.00 | 0.00% | 0 | 27 | 0.87 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/20/2025 4:00:10 PM EST |
| 70.00 | 0.00 | 1.15 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.68 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 6/20/2025 4:00:10 PM EST |
| 72.50 | 0.00 | 1.15 | 0.49 | 0.00 | 0.00% | 0 | 20 | 0.63 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 6/20/2025 4:00:10 PM EST |
| 75.00 | 0.15 | 0.90 | 0.47 | 0.00 | 0.00% | 0 | 253 | 0.50 | -0.03 | 0.00 | -0.01 | 5/16/2025 | 6/20/2025 4:00:10 PM EST |
| 77.50 | 0.25 | 0.95 | 1.45 | 0.00 | 0.00% | 0 | 23 | 0.47 | -0.05 | 0.01 | -0.01 | 5/6/2025 | 6/20/2025 4:00:10 PM EST |
| 80.00 | 0.30 | 0.95 | 0.37 | -0.23 | -38.34% | 1 | 33 | 0.43 | -0.07 | 0.01 | -0.02 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 82.50 | 0.40 | 1.10 | 1.15 | 0.00 | 0.00% | 0 | 29 | 0.39 | -0.09 | 0.01 | -0.02 | 5/21/2025 | 6/20/2025 4:00:10 PM EST |
| 85.00 | 0.60 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 50 | 0.35 | -0.12 | 0.01 | -0.03 | 5/29/2025 | 6/20/2025 4:00:10 PM EST |
| 87.50 | 0.85 | 1.55 | 1.12 | -0.83 | -42.57% | 1 | 72 | 0.36 | -0.15 | 0.02 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 90.00 | 1.15 | 2.00 | 1.55 | 0.00 | 0.00% | 0 | 79 | 0.34 | -0.20 | 0.02 | -0.03 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 92.50 | 1.65 | 2.55 | 2.75 | 0.00 | 0.00% | 0 | 63 | 0.33 | -0.25 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 4:00:10 PM EST |
| 95.00 | 2.30 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 80 | 0.31 | -0.32 | 0.03 | -0.04 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 97.50 | 3.10 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 80 | 0.29 | -0.40 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 4:00:10 PM EST |
| 100.00 | 4.10 | 5.40 | 4.37 | -0.33 | -7.03% | 1 | 71 | 0.29 | -0.50 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 4:00:10 PM EST |
| 105.00 | 7.20 | 8.10 | 9.43 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.70 | 0.04 | -0.03 | 6/12/2025 | 6/20/2025 4:00:10 PM EST |
| 110.00 | 9.50 | 13.00 | % | 0 | 0 | 0.34 | -0.83 | 0.02 | -0.02 | 6/20/2025 4:00:10 PM EST | |||
| 115.00 | 14.10 | 18.10 | % | 0 | 0 | 0.50 | -0.92 | 0.01 | -0.01 | 6/20/2025 4:00:10 PM EST | |||
| 120.00 | 19.00 | 23.00 | % | 0 | 0 | 0.51 | -0.95 | 0.01 | -0.01 | 6/20/2025 4:00:10 PM EST | |||
| 125.00 | 24.00 | 28.10 | % | 0 | 0 | 0.65 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 130.00 | 28.90 | 33.10 | % | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 135.00 | 33.90 | 37.90 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 140.00 | 38.90 | 42.90 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST | |||
| 145.00 | 43.90 | 48.00 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 6/20/2025 4:00:10 PM EST |