Options Chain for STATE STR CORP COM (STT) - $74.51 as of 4/23/2024 9:52:56 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.00 | 43.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 35.00 | 37.70 | 41.40 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 37.50 | 35.20 | 38.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 40.00 | 32.70 | 36.40 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 42.50 | 30.20 | 33.80 | % | 0 | 0 | 2.02 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 45.00 | 27.70 | 31.30 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 47.50 | 25.10 | 29.00 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 50.00 | 22.70 | 26.30 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 55.00 | 18.00 | 20.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 57.50 | 15.40 | 18.60 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 60.00 | 13.10 | 16.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/23/2024 9:58:54 AM EST |
| 62.50 | 10.40 | 14.00 | 12.40 | 0.00 | 0.00% | 0 | 10 | 0.73 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 65.00 | 9.40 | 11.10 | 8.40 | 0.00 | 0.00% | 0 | 21 | 0.77 | 0.99 | 0.01 | -0.01 | 3/7/2024 | 4/23/2024 9:58:54 AM EST |
| 67.50 | 7.00 | 9.20 | 7.30 | 0.00 | 0.00% | 0 | 54 | 0.54 | 0.94 | 0.02 | -0.02 | 4/11/2024 | 4/23/2024 9:58:54 AM EST |
| 70.00 | 4.70 | 5.00 | 5.10 | 0.00 | 0.00% | 0 | 96 | 0.23 | 0.86 | 0.05 | -0.03 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 72.50 | 2.75 | 2.95 | 3.10 | 0.00 | 0.00% | 0 | 222 | 0.22 | 0.71 | 0.08 | -0.04 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 75.00 | 1.30 | 1.45 | 1.50 | -0.05 | -3.23% | 1 | 1,160 | 0.21 | 0.49 | 0.10 | -0.04 | 4/23/2024 | 4/23/2024 9:58:54 AM EST |
| 77.50 | 0.45 | 0.60 | 0.67 | 0.00 | 0.00% | 0 | 738 | 0.20 | 0.26 | 0.09 | -0.03 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 80.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 550 | 0.20 | 0.10 | 0.05 | -0.02 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 82.50 | 0.00 | 0.80 | 0.25 | 0.00 | 0.00% | 0 | 1,006 | 0.41 | 0.03 | 0.02 | -0.01 | 4/15/2024 | 4/23/2024 9:58:54 AM EST |
| 85.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 289 | 0.52 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/23/2024 9:58:54 AM EST |
| 87.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 95 | 0.54 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/23/2024 9:58:54 AM EST |
| 90.00 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.71 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/23/2024 9:58:54 AM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 10 | 0.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 10 | 1.98 | 0.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 37.50 | 0.00 | 1.25 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 1 | 1.67 | 0.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 1 | 1.54 | 0.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | 1.41 | 0.00 | 0.00 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 47.50 | 0.00 | 1.25 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/23/2024 9:58:54 AM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 0.92 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/23/2024 9:58:54 AM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 0.94 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/23/2024 9:58:54 AM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.84 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/23/2024 9:58:54 AM EST |
| 60.00 | 0.00 | 1.25 | 0.07 | 0.00 | 0.00% | 0 | 756 | 0.87 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/23/2024 9:58:54 AM EST |
| 62.50 | 0.00 | 0.60 | 0.08 | 0.00 | 0.00% | 0 | 561 | 0.59 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/23/2024 9:58:54 AM EST |
| 65.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1,111 | 0.51 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 67.50 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 841 | 0.25 | -0.06 | 0.02 | -0.02 | 4/19/2024 | 4/23/2024 9:58:54 AM EST |
| 70.00 | 0.25 | 0.40 | 0.31 | +0.01 | +3.34% | 2 | 1,269 | 0.23 | -0.14 | 0.05 | -0.03 | 4/23/2024 | 4/23/2024 9:58:54 AM EST |
| 72.50 | 0.80 | 0.95 | 0.79 | 0.00 | 0.00% | 0 | 650 | 0.22 | -0.29 | 0.08 | -0.04 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 75.00 | 1.85 | 1.95 | 2.10 | 0.00 | 0.00% | 0 | 351 | 0.21 | -0.51 | 0.10 | -0.04 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 77.50 | 3.50 | 3.70 | 3.30 | 0.00 | 0.00% | 0 | 93 | 0.20 | -0.74 | 0.09 | -0.03 | 4/22/2024 | 4/23/2024 9:58:54 AM EST |
| 80.00 | 5.50 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 46 | 0.23 | -0.90 | 0.05 | -0.02 | 4/10/2024 | 4/23/2024 9:58:54 AM EST |
| 82.50 | 6.40 | 9.80 | % | 0 | 1 | 0.54 | -0.97 | 0.02 | -0.01 | 4/23/2024 9:58:54 AM EST | |||
| 85.00 | 10.60 | 12.30 | 11.12 | 0.00 | 0.00% | 0 | 0 | 0.74 | -0.99 | 0.01 | 0.00 | 4/11/2024 | 4/23/2024 9:58:54 AM EST |
| 87.50 | 12.70 | 14.90 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 90.00 | 14.90 | 17.50 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 95.00 | 19.50 | 22.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 100.00 | 24.50 | 27.50 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 105.00 | 28.80 | 32.50 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 110.00 | 34.20 | 37.50 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST | |||
| 115.00 | 39.40 | 42.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/23/2024 9:58:54 AM EST |