Options Chain for STATE STR CORP COM (STT) - $97.78 as of 5/14/2025 8:06:31 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 51.00 | 54.90 | % | 0 | 0 | 6.89 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 47.50 | 48.50 | 52.40 | % | 0 | 0 | 6.39 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 50.00 | 46.00 | 49.90 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 55.00 | 41.00 | 44.90 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 60.00 | 36.00 | 39.90 | % | 0 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 65.00 | 31.00 | 34.90 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 70.00 | 26.70 | 29.90 | 10.40 | 0.00 | 0.00% | 0 | 6 | 3.55 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 5/13/2025 3:59:52 PM EST |
| 72.50 | 23.50 | 27.40 | 10.70 | 0.00 | 0.00% | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 5/13/2025 3:59:52 PM EST |
| 75.00 | 21.00 | 24.90 | 6.75 | 0.00 | 0.00% | 0 | 16 | 3.01 | 1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:52 PM EST |
| 77.50 | 18.70 | 22.40 | 13.35 | 0.00 | 0.00% | 0 | 48 | 2.75 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:52 PM EST |
| 80.00 | 16.20 | 19.30 | 10.90 | 0.00 | 0.00% | 0 | 65 | 2.14 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:52 PM EST |
| 82.50 | 13.50 | 17.40 | 6.30 | 0.00 | 0.00% | 0 | 88 | 2.28 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/13/2025 3:59:52 PM EST |
| 85.00 | 11.20 | 14.90 | 11.45 | +0.05 | +0.44% | 2 | 110 | 1.98 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 87.50 | 9.70 | 12.50 | 10.87 | +4.92 | +82.69% | 2 | 321 | 1.77 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 90.00 | 6.20 | 9.80 | 7.30 | +1.30 | +21.67% | 2 | 553 | 1.40 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 92.50 | 5.30 | 7.10 | 5.88 | +1.83 | +45.19% | 1 | 151 | 1.08 | 0.96 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 95.00 | 2.35 | 3.40 | 3.40 | +1.55 | +83.79% | 3 | 293 | 0.40 | 0.86 | 0.08 | -0.14 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 97.50 | 1.10 | 1.80 | 1.35 | +1.00 | +285.72% | 8 | 584 | 0.35 | 0.58 | 0.15 | -0.19 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 100.00 | 0.10 | 0.50 | 0.27 | +0.12 | +80.00% | 1 | 244 | 0.26 | 0.20 | 0.12 | -0.12 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 105.00 | 0.00 | 0.05 | 0.05 | -0.30 | -85.72% | 1 | 357 | 0.41 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 110.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 98 | 1.16 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:52 PM EST |
| 115.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 127 | 1.39 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/13/2025 3:59:52 PM EST |
| 120.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.64 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/13/2025 3:59:52 PM EST |
| 125.00 | 0.00 | 0.60 | 0.44 | 0.00 | 0.00% | 0 | 20 | 1.85 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/13/2025 3:59:52 PM EST |
| 130.00 | 0.00 | 0.65 | 0.36 | 0.00 | 0.00% | 0 | 20 | 2.10 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 5/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.60 | 0.29 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/13/2025 3:59:52 PM EST |
| 47.50 | 0.00 | 0.60 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 50.00 | 0.00 | 0.60 | 0.20 | 0.00 | 0.00% | 0 | 1 | 4.54 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/13/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.65 | 0.08 | 0.00 | 0.00% | 0 | 6 | 4.04 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 69 | 3.64 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 33 | 1.97 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:52 PM EST |
| 70.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 615 | 3.13 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:52 PM EST |
| 72.50 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 517 | 2.85 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 75.00 | 0.00 | 1.35 | 0.17 | 0.00 | 0.00% | 0 | 163 | 2.64 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/13/2025 3:59:52 PM EST |
| 77.50 | 0.00 | 1.35 | 0.46 | 0.00 | 0.00% | 0 | 121 | 2.40 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 80.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 2,796 | 1.05 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:52 PM EST |
| 82.50 | 0.00 | 0.05 | 0.17 | 0.00 | 0.00% | 0 | 889 | 0.91 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:52 PM EST |
| 85.00 | 0.00 | 1.30 | 0.51 | 0.00 | 0.00% | 0 | 302 | 1.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 87.50 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 86 | 1.19 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:52 PM EST |
| 90.00 | 0.00 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 532 | 0.67 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:52 PM EST |
| 92.50 | 0.00 | 0.15 | 0.08 | -0.12 | -60.00% | 3 | 92 | 0.46 | -0.04 | 0.02 | -0.05 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 95.00 | 0.10 | 0.50 | 0.15 | -0.60 | -80.00% | 21 | 378 | 0.31 | -0.14 | 0.08 | -0.14 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 97.50 | 0.75 | 1.90 | 0.90 | -21.60 | -96.00% | 13 | 0 | 0.44 | -0.42 | 0.15 | -0.19 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 100.00 | 1.40 | 3.10 | 2.00 | -22.79 | -91.94% | 4 | 0 | 0.54 | -0.80 | 0.12 | -0.12 | 5/13/2025 | 5/13/2025 3:59:52 PM EST |
| 105.00 | 5.10 | 8.90 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 110.00 | 10.60 | 13.90 | 11.80 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/24/2025 | 5/13/2025 3:59:52 PM EST |
| 115.00 | 15.10 | 18.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 120.00 | 20.70 | 23.90 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 125.00 | 25.10 | 28.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST | |||
| 130.00 | 30.10 | 34.00 | % | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:52 PM EST |