Options Chain for STATE STR CORP COM (STT) - $85.19 as of 9/6/2024 3:08:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 31.30 | 34.80 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 55.00 | 26.50 | 30.20 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 60.00 | 22.60 | 23.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 65.00 | 16.40 | 18.60 | 19.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 13.40 | 13.70 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.99 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 10.90 | 11.20 | % | 0 | 0 | 0.69 | 0.98 | 0.01 | -0.02 | 9/6/2024 3:59:48 PM EST | |||
| 75.00 | 8.10 | 8.80 | 9.80 | 0.00 | 0.00% | 0 | 13 | 0.22 | 0.94 | 0.02 | -0.03 | 8/28/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 6.10 | 7.40 | 9.90 | 0.00 | 0.00% | 0 | 319 | 0.52 | 0.88 | 0.04 | -0.05 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 3.90 | 4.20 | 3.80 | -3.44 | -47.52% | 28 | 320 | 0.30 | 0.78 | 0.06 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 2.15 | 2.30 | 2.75 | -0.85 | -23.62% | 13 | 126 | 0.27 | 0.60 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 0.90 | 1.05 | 0.90 | -1.05 | -53.85% | 14 | 586 | 0.25 | 0.36 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 0.25 | 0.35 | 0.33 | -0.51 | -60.72% | 29 | 366 | 0.23 | 0.16 | 0.06 | -0.03 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | -0.13 | -56.53% | 4 | 182 | 0.24 | 0.05 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.53 | 0.01 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 110.00 | 0.00 | 0.60 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 0.00 | 0.65 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 0.65 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 37 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:48 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 65.00 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:48 PM EST |
| 70.00 | 0.05 | 0.15 | 0.20 | +0.14 | +233.34% | 5 | 976 | 0.48 | -0.01 | 0.00 | -0.01 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 72.50 | 0.05 | 0.60 | 0.10 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.02 | 0.01 | -0.02 | 8/23/2024 | 9/6/2024 3:59:48 PM EST |
| 75.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.35 | -0.06 | 0.02 | -0.03 | 9/3/2024 | 9/6/2024 3:59:48 PM EST |
| 77.50 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 3 | 222 | 0.32 | -0.12 | 0.04 | -0.05 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 80.00 | 0.55 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 840 | 0.28 | -0.22 | 0.06 | -0.06 | 9/4/2024 | 9/6/2024 3:59:48 PM EST |
| 82.50 | 1.20 | 1.35 | 1.20 | +0.60 | +100.00% | 88 | 787 | 0.26 | -0.40 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 85.00 | 2.45 | 2.60 | 2.55 | +1.10 | +75.87% | 79 | 230 | 0.24 | -0.64 | 0.09 | -0.06 | 9/6/2024 | 9/6/2024 3:59:48 PM EST |
| 87.50 | 4.30 | 5.40 | 2.04 | 0.00 | 0.00% | 0 | 37 | 0.33 | -0.84 | 0.06 | -0.03 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 90.00 | 6.60 | 6.90 | 4.30 | 0.00 | 0.00% | 0 | 0 | 0.43 | -0.95 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:48 PM EST |
| 92.50 | 9.10 | 9.40 | % | 0 | 0 | 0.43 | -0.99 | 0.01 | -0.01 | 9/6/2024 3:59:48 PM EST | |||
| 95.00 | 10.60 | 11.90 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 100.00 | 15.20 | 17.80 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 105.00 | 20.20 | 23.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 110.00 | 25.10 | 28.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 115.00 | 30.70 | 33.80 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 120.00 | 34.90 | 38.80 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST | |||
| 125.00 | 39.90 | 43.80 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:48 PM EST |