Options Chain for STATE STR CORP COM (STT) - $112.45 as of 7/29/2025 2:40:13 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 | 71.70 | 75.20 | 73.45 | % | 1.84 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 42.50 | 69.70 | 72.50 | 71.10 | % | 1.67 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 45.00 | 66.80 | 70.00 | 68.40 | % | 1.52 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 47.50 | 64.30 | 67.50 | 65.90 | % | 1.39 | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 50.00 | 62.20 | 65.10 | 63.65 | 46.41 | 0.00 | 0.00% | 1.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:59:11 PM EST |
| 55.00 | 56.80 | 60.10 | 58.45 | % | 1.06 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 60.00 | 51.90 | 55.20 | 53.55 | 27.50 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 7/29/2025 1:59:11 PM EST |
| 65.00 | 47.00 | 50.20 | 48.60 | 20.15 | 0.00 | 0.00% | 0.75 | 0 | 6 | 1.08 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:59:11 PM EST |
| 70.00 | 42.10 | 45.10 | 43.60 | % | 0.62 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 72.50 | 39.70 | 42.60 | 41.15 | % | 0.57 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 75.00 | 37.10 | 40.10 | 38.60 | 34.15 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:59:11 PM EST |
| 77.50 | 34.80 | 37.60 | 36.20 | 13.40 | 0.00 | 0.00% | 0.47 | 0 | 10 | 0.77 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:11 PM EST |
| 80.00 | 32.20 | 35.20 | 33.70 | 19.08 | 0.00 | 0.00% | 0.42 | 0 | 42 | 0.73 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 7/29/2025 1:59:11 PM EST |
| 82.50 | 29.70 | 32.70 | 31.20 | 9.50 | 0.00 | 0.00% | 0.38 | 0 | 71 | 0.68 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:11 PM EST |
| 85.00 | 27.30 | 30.20 | 28.75 | 8.10 | 0.00 | 0.00% | 0.34 | 0 | 257 | 0.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 7/29/2025 1:59:11 PM EST |
| 87.50 | 24.80 | 27.80 | 26.30 | 11.00 | 0.00 | 0.00% | 0.30 | 0 | 41 | 0.59 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:11 PM EST |
| 90.00 | 22.50 | 25.30 | 23.90 | 19.05 | 0.00 | 0.00% | 0.27 | 0 | 116 | 0.52 | 1.00 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:59:11 PM EST |
| 92.50 | 20.10 | 23.00 | 21.55 | 14.65 | 0.00 | 0.00% | 0.23 | 0 | 67 | 0.50 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 1:59:11 PM EST |
| 95.00 | 17.80 | 20.10 | 18.95 | 12.50 | 0.00 | 0.00% | 0.20 | 0 | 93 | 0.40 | 0.98 | 0.00 | -0.02 | 6/26/2025 | 7/29/2025 1:59:11 PM EST |
| 97.50 | 15.90 | 17.70 | 16.80 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 215 | 0.37 | 0.96 | 0.01 | -0.02 | 7/16/2025 | 7/29/2025 1:59:11 PM EST |
| 100.00 | 14.00 | 15.00 | 14.50 | 14.80 | 0.00 | 0.00% | 0.14 | 0 | 698 | 0.25 | 0.94 | 0.01 | -0.03 | 7/25/2025 | 7/29/2025 1:59:11 PM EST |
| 105.00 | 10.00 | 10.40 | 10.20 | 9.10 | 0.00 | 0.00% | 0.10 | 0 | 181 | 0.23 | 0.84 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 110.00 | 6.30 | 6.50 | 6.40 | 6.38 | +0.98 | +18.15% | 0.06 | 10,029 | 10,744 | 0.23 | 0.69 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 115.00 | 3.30 | 3.50 | 3.40 | 3.43 | +0.66 | +23.83% | 0.03 | 205 | 969 | 0.22 | 0.49 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 120.00 | 1.40 | 1.50 | 1.45 | 1.45 | +0.32 | +28.32% | 0.01 | 30,314 | 10,080 | 0.21 | 0.28 | 0.04 | -0.03 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 125.00 | 0.40 | 0.70 | 0.55 | 0.40 | -0.05 | -11.12% | 0.00 | 19 | 389 | 0.21 | 0.13 | 0.02 | -0.02 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 130.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 0.00 | 20,144 | 35 | 0.23 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 135.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.47 | 0.01 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 160.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 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 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 45.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/29/2025 1:59:11 PM EST |
| 47.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 55.00 | 0.00 | 1.30 | 0.65 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.34 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:11 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | 1.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.22 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:59:11 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 89 | 1.09 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:11 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 126 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 72.50 | 0.00 | 0.25 | 0.13 | 1.41 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.64 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/29/2025 1:59:11 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:11 PM EST |
| 77.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.58 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:11 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 64 | 0.65 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/29/2025 1:59:11 PM EST |
| 82.50 | 0.00 | 1.45 | 0.73 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.72 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 1:59:11 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 147 | 0.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:59:11 PM EST |
| 87.50 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:11 PM EST |
| 90.00 | 0.15 | 2.40 | 1.28 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.51 | 0.00 | 0.00 | -0.01 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 92.50 | 0.05 | 0.75 | 0.40 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.34 | -0.01 | 0.00 | -0.02 | 7/15/2025 | 7/29/2025 1:59:11 PM EST |
| 95.00 | 0.20 | 0.75 | 0.48 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 202 | 0.34 | -0.02 | 0.00 | -0.02 | 7/25/2025 | 7/29/2025 1:59:11 PM EST |
| 97.50 | 0.25 | 0.50 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.29 | -0.04 | 0.01 | -0.02 | 7/24/2025 | 7/29/2025 1:59:11 PM EST |
| 100.00 | 0.35 | 0.60 | 0.48 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.27 | -0.06 | 0.01 | -0.03 | 7/28/2025 | 7/29/2025 1:59:11 PM EST |
| 105.00 | 0.85 | 1.05 | 0.95 | 1.04 | -0.06 | -5.46% | 0.01 | 1 | 222 | 0.24 | -0.16 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 110.00 | 2.00 | 2.20 | 2.10 | 2.30 | -0.20 | -8.00% | 0.02 | 1 | 174 | 0.23 | -0.31 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 115.00 | 4.10 | 4.30 | 4.20 | 4.10 | +0.17 | +4.33% | 0.04 | 3 | 5 | 0.22 | -0.51 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 1:59:11 PM EST |
| 120.00 | 7.20 | 7.70 | 7.45 | 10.87 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.21 | -0.72 | 0.04 | -0.03 | 7/14/2025 | 7/29/2025 1:59:11 PM EST |
| 125.00 | 11.00 | 13.20 | 12.10 | % | 0.10 | 0 | 0 | 0.35 | -0.87 | 0.02 | -0.02 | 7/29/2025 1:59:11 PM EST | |||
| 130.00 | 15.80 | 18.20 | 17.00 | % | 0.13 | 0 | 0 | 0.42 | -0.95 | 0.01 | -0.01 | 7/29/2025 1:59:11 PM EST | |||
| 135.00 | 20.50 | 23.50 | 22.00 | % | 0.16 | 0 | 0 | 0.52 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 140.00 | 25.30 | 28.50 | 26.90 | % | 0.19 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 145.00 | 30.30 | 33.60 | 31.95 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 150.00 | 35.30 | 38.60 | 36.95 | % | 0.25 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 155.00 | 40.30 | 43.60 | 41.95 | % | 0.27 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST | |||
| 160.00 | 44.50 | 48.70 | 46.60 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:11 PM EST |