Options Chain for STATE STR CORP COM (STT) - $89.04 as of 3/28/2025 9:05:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 27.00 | 31.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 65.00 | 22.00 | 26.00 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 70.00 | 17.00 | 21.00 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 75.00 | 12.80 | 15.50 | % | 0 | 0 | 0.87 | 0.97 | 0.02 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 80.00 | 9.00 | 9.60 | % | 0 | 0 | 0.42 | 0.87 | 0.03 | -0.03 | 3/28/2025 3:59:57 PM EST | |||
| 82.50 | 6.90 | 7.20 | 10.70 | 0.00 | 0.00% | 0 | 19 | 0.39 | 0.79 | 0.04 | -0.05 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 5.10 | 5.30 | 8.30 | 0.00 | 0.00% | 0 | 29 | 0.39 | 0.70 | 0.05 | -0.06 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 3.40 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 204 | 0.37 | 0.57 | 0.05 | -0.06 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 1.45 | 2.45 | 2.35 | -1.55 | -39.75% | 4 | 343 | 0.31 | 0.43 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 92.50 | 1.25 | 1.45 | 1.28 | -1.32 | -50.77% | 36 | 193 | 0.35 | 0.30 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 0.70 | 0.80 | 0.80 | -0.70 | -46.67% | 1 | 169 | 0.34 | 0.20 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 0.30 | 0.45 | 0.75 | 0.00 | 0.00% | 0 | 113 | 0.34 | 0.12 | 0.03 | -0.03 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 0.10 | 0.25 | 0.53 | 0.00 | 0.00% | 0 | 804 | 0.33 | 0.07 | 0.02 | -0.02 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 0.05 | 0.55 | 0.10 | +0.05 | +100.00% | 2 | 151 | 0.45 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.65 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 115.00 | 0.00 | 0.30 | 0.07 | -0.17 | -70.84% | 1 | 1 | 0.67 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 120.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/28/2025 3:59:57 PM EST |
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 0.00 | 1.35 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 0.00 | 1.35 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 0.00 | 1.35 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 0.00 | 1.35 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/28/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.35 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 70.00 | 0.00 | 1.40 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.97 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/28/2025 3:59:57 PM EST |
| 75.00 | 0.20 | 0.35 | 0.25 | +0.10 | +66.67% | 21 | 273 | 0.47 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 80.00 | 0.60 | 0.75 | 0.49 | +0.09 | +22.50% | 1 | 686 | 0.42 | -0.13 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 82.50 | 1.05 | 1.15 | 1.11 | +0.51 | +85.00% | 7 | 244 | 0.40 | -0.21 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 85.00 | 1.70 | 1.80 | 1.70 | +0.83 | +95.41% | 15 | 306 | 0.39 | -0.30 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 87.50 | 2.50 | 2.75 | 2.72 | +1.17 | +75.49% | 23 | 72 | 0.37 | -0.43 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 90.00 | 2.90 | 5.30 | 4.00 | +1.72 | +75.44% | 1 | 313 | 0.35 | -0.57 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 92.50 | 5.20 | 6.90 | 4.70 | +1.60 | +51.62% | 1 | 118 | 0.34 | -0.70 | 0.05 | -0.06 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 95.00 | 7.10 | 9.40 | 7.51 | +1.15 | +18.09% | 10 | 277 | 0.32 | -0.80 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 97.50 | 7.90 | 10.60 | 13.10 | 0.00 | 0.00% | 0 | 29 | 0.55 | -0.88 | 0.03 | -0.03 | 3/12/2025 | 3/28/2025 3:59:57 PM EST |
| 100.00 | 10.30 | 12.80 | 14.56 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.93 | 0.02 | -0.02 | 3/11/2025 | 3/28/2025 3:59:57 PM EST |
| 105.00 | 14.80 | 18.70 | 8.00 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.98 | 0.01 | -0.01 | 2/27/2025 | 3/28/2025 3:59:57 PM EST |
| 110.00 | 19.80 | 23.70 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 115.00 | 24.80 | 28.70 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 120.00 | 29.80 | 33.70 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 125.00 | 34.80 | 38.70 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 130.00 | 39.70 | 43.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 135.00 | 44.70 | 48.70 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 140.00 | 49.70 | 53.70 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 145.00 | 54.70 | 58.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 150.00 | 59.70 | 63.70 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |