Options Chain for STATE STR CORP COM (STT) - $111.70 as of 9/18/2025 9:50:06 AM 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 | 71.30 | 73.60 | 72.45 | % | 1.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 42.50 | 68.80 | 71.20 | 70.00 | % | 1.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 45.00 | 66.30 | 68.80 | 67.55 | % | 1.50 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 47.50 | 63.80 | 66.60 | 65.20 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 50.00 | 61.30 | 63.70 | 62.50 | 46.41 | 0.00 | 0.00% | 1.25 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 9/18/2025 9:59:03 AM EST |
| 55.00 | 56.30 | 58.70 | 57.50 | % | 1.05 | 0 | 0 | 7.97 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 60.00 | 51.30 | 53.60 | 52.45 | 27.50 | 0.00 | 0.00% | 0.87 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 9/18/2025 9:59:03 AM EST |
| 65.00 | 46.30 | 48.60 | 47.45 | 20.15 | 0.00 | 0.00% | 0.73 | 0 | 6 | 6.20 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 9/18/2025 9:59:03 AM EST |
| 70.00 | 41.30 | 43.60 | 42.45 | % | 0.61 | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 72.50 | 38.80 | 41.20 | 40.00 | % | 0.55 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 75.00 | 36.30 | 38.60 | 37.45 | 34.15 | 0.00 | 0.00% | 0.50 | 0 | 1 | 4.83 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 9/18/2025 9:59:03 AM EST |
| 77.50 | 33.80 | 36.10 | 34.95 | 13.40 | 0.00 | 0.00% | 0.45 | 0 | 10 | 4.51 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 9/18/2025 9:59:03 AM EST |
| 80.00 | 31.30 | 33.90 | 32.60 | 35.70 | 0.00 | 0.00% | 0.41 | 0 | 42 | 4.54 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 9/18/2025 9:59:03 AM EST |
| 82.50 | 28.80 | 31.60 | 30.20 | 30.35 | 0.00 | 0.00% | 0.37 | 0 | 71 | 4.41 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:03 AM EST |
| 85.00 | 26.30 | 28.60 | 27.45 | 27.05 | 0.00 | 0.00% | 0.32 | 0 | 267 | 3.60 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 87.50 | 23.80 | 26.20 | 25.00 | 25.65 | 0.00 | 0.00% | 0.29 | 0 | 41 | 3.41 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 90.00 | 23.10 | 23.60 | 23.35 | 21.55 | 0.00 | 0.00% | 0.26 | 0 | 116 | 3.02 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:03 AM EST |
| 92.50 | 20.30 | 21.10 | 20.70 | 20.85 | 0.00 | 0.00% | 0.22 | 0 | 65 | 2.55 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 95.00 | 17.80 | 18.60 | 18.20 | 16.70 | 0.00 | 0.00% | 0.19 | 0 | 73 | 2.29 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 97.50 | 15.10 | 16.10 | 15.60 | 14.20 | 0.00 | 0.00% | 0.16 | 0 | 215 | 1.83 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:59:03 AM EST |
| 100.00 | 13.10 | 13.60 | 13.35 | 13.26 | +2.63 | +24.75% | 0.13 | 3 | 708 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 105.00 | 8.30 | 8.60 | 8.45 | 7.31 | +0.43 | +6.25% | 0.08 | 2 | 285 | 0.82 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 110.00 | 3.20 | 3.60 | 3.40 | 2.13 | 0.00 | 0.00% | 0.03 | 0 | 4,428 | 0.55 | 0.91 | 0.08 | -0.10 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 115.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 4 | 1,685 | 0.28 | 0.11 | 0.10 | -0.09 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 22,640 | 0.58 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 125.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 30,872 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 20,584 | 1.15 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.35 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:59:03 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM 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 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 42.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:59:03 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 9/18/2025 9:59:03 AM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:59:03 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.00 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:03 AM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.00 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:03 AM EST |
| 72.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.19 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:59:03 AM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 9:59:03 AM EST |
| 77.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 37 | 2.75 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 9/18/2025 9:59:03 AM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 64 | 2.55 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:03 AM EST |
| 82.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.34 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 9/18/2025 9:59:03 AM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 146 | 2.14 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:59:03 AM EST |
| 87.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:59:03 AM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 179 | 1.75 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 92.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.56 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.38 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 97.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 147 | 1.20 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:03 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 807 | 1.83 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.35 | -77.78% | 0.00 | 21 | 889 | 0.32 | -0.09 | 0.08 | -0.10 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 115.00 | 1.55 | 2.30 | 1.93 | 2.73 | 0.00 | 0.00% | 0.02 | 0 | 752 | 0.50 | -0.89 | 0.10 | -0.09 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 120.00 | 6.40 | 8.60 | 7.50 | 8.15 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.46 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:59:03 AM EST |
| 125.00 | 11.20 | 13.60 | 12.40 | % | 0.10 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 130.00 | 16.20 | 18.50 | 17.35 | % | 0.13 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 135.00 | 21.40 | 23.70 | 22.55 | % | 0.17 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 140.00 | 26.40 | 28.70 | 27.55 | % | 0.20 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 145.00 | 31.20 | 33.70 | 32.45 | % | 0.22 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 150.00 | 36.40 | 38.60 | 37.50 | % | 0.25 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 155.00 | 40.80 | 43.50 | 42.15 | % | 0.27 | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 160.00 | 45.40 | 48.60 | 47.00 | % | 0.29 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST |