Options Chain for STATE STR CORP COM (STT) - $115.48 as of 8/22/2025 8:44:27 PM 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 | 73.50 | 77.40 | 75.45 | % | 1.89 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 71.00 | 74.90 | 72.95 | % | 1.72 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 68.50 | 72.40 | 70.45 | % | 1.57 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 47.50 | 66.00 | 69.90 | 67.95 | % | 1.43 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 63.50 | 67.00 | 65.25 | 46.41 | 0.00 | 0.00% | 1.30 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 8/22/2025 3:59:49 PM EST |
| 55.00 | 58.60 | 62.60 | 60.60 | % | 1.10 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 60.00 | 53.60 | 57.50 | 55.55 | 27.50 | 0.00 | 0.00% | 0.93 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 10/2/2024 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 48.60 | 52.20 | 50.40 | 20.15 | 0.00 | 0.00% | 0.78 | 0 | 6 | 1.56 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 44.90 | 46.40 | 45.65 | % | 0.65 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 72.50 | 41.20 | 43.80 | 42.50 | % | 0.59 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 75.00 | 38.60 | 41.40 | 40.00 | 34.15 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 36.40 | 38.90 | 37.65 | 13.40 | 0.00 | 0.00% | 0.49 | 0 | 10 | 0.95 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 33.70 | 37.40 | 35.55 | 19.08 | 0.00 | 0.00% | 0.44 | 0 | 42 | 1.12 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 31.20 | 35.00 | 33.10 | 29.17 | 0.00 | 0.00% | 0.40 | 0 | 73 | 1.06 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 30.60 | 31.40 | 31.00 | 26.60 | 0.00 | 0.00% | 0.36 | 0 | 267 | 0.76 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 26.40 | 28.90 | 27.65 | 24.20 | 0.00 | 0.00% | 0.32 | 0 | 42 | 0.70 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 25.50 | 26.10 | 25.80 | 21.80 | 0.00 | 0.00% | 0.29 | 0 | 116 | 0.56 | 1.00 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 92.50 | 21.80 | 23.90 | 22.85 | 14.65 | 0.00 | 0.00% | 0.25 | 0 | 67 | 0.58 | 0.99 | 0.00 | -0.02 | 6/26/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 20.30 | 21.20 | 20.75 | 20.59 | +4.05 | +24.49% | 0.22 | 20 | 86 | 0.48 | 0.98 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 97.50 | 18.10 | 18.70 | 18.40 | 14.10 | 0.00 | 0.00% | 0.19 | 0 | 215 | 0.43 | 0.98 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 15.80 | 16.20 | 16.00 | 15.90 | +3.00 | +23.26% | 0.16 | 72 | 754 | 0.37 | 0.93 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 11.00 | 11.40 | 11.20 | 11.30 | +2.60 | +29.89% | 0.11 | 25 | 800 | 0.26 | 0.87 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 6.70 | 6.90 | 6.80 | 6.80 | +2.24 | +49.13% | 0.06 | 40 | 4,451 | 0.23 | 0.77 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 3.10 | 3.40 | 3.25 | 3.18 | +1.14 | +55.89% | 0.03 | 222 | 1,668 | 0.22 | 0.57 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 1.15 | 1.35 | 1.25 | 1.30 | +0.50 | +62.50% | 0.01 | 641 | 26,004 | 0.22 | 0.27 | 0.05 | -0.04 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 0.30 | 0.50 | 0.40 | 0.41 | +0.11 | +36.67% | 0.00 | 16 | 824 | 0.22 | 0.11 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 130.00 | 0.10 | 0.25 | 0.18 | 0.17 | +0.07 | +70.00% | 0.00 | 20 | 20,678 | 0.25 | 0.04 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 1.55 | 0.78 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.55 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:49 PM EST |
| 140.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/22/2025 3:59:49 PM EST |
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 50.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.11 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/22/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.71 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.25 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:49 PM EST |
| 72.50 | 0.00 | 1.00 | 0.50 | 1.41 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 8/22/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 77.50 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.09 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.97 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:49 PM EST |
| 82.50 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.95 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:49 PM EST |
| 85.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.90 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:49 PM EST |
| 87.50 | 0.00 | 0.35 | 0.18 | 0.05 | -0.30 | -85.72% | 0.00 | 17 | 110 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 90.00 | 0.00 | 1.60 | 0.80 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 179 | 0.83 | 0.00 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 92.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 1 | 106 | 0.49 | -0.01 | 0.00 | -0.02 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 95.00 | 0.10 | 0.50 | 0.30 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 207 | 0.44 | -0.02 | 0.00 | -0.02 | 8/14/2025 | 8/22/2025 3:59:49 PM EST |
| 97.50 | 0.00 | 1.45 | 0.73 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 149 | 0.61 | -0.02 | 0.00 | -0.02 | 8/12/2025 | 8/22/2025 3:59:49 PM EST |
| 100.00 | 0.10 | 0.35 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 165 | 0.33 | -0.07 | 0.01 | -0.04 | 8/21/2025 | 8/22/2025 3:59:49 PM EST |
| 105.00 | 0.30 | 0.50 | 0.40 | 0.40 | -0.43 | -51.81% | 0.00 | 4 | 325 | 0.28 | -0.13 | 0.02 | -0.05 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 110.00 | 0.85 | 1.05 | 0.95 | 0.98 | -0.92 | -48.43% | 0.01 | 10 | 469 | 0.24 | -0.23 | 0.04 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 115.00 | 2.10 | 2.55 | 2.33 | 2.83 | -2.37 | -45.58% | 0.02 | 3 | 6 | 0.21 | -0.43 | 0.06 | -0.06 | 8/22/2025 | 8/22/2025 3:59:49 PM EST |
| 120.00 | 5.20 | 6.10 | 5.65 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.24 | -0.73 | 0.05 | -0.04 | 8/13/2025 | 8/22/2025 3:59:49 PM EST |
| 125.00 | 9.30 | 11.70 | 10.50 | % | 0.08 | 0 | 0 | 0.45 | -0.89 | 0.03 | -0.02 | 8/22/2025 3:59:49 PM EST | |||
| 130.00 | 14.00 | 16.40 | 15.20 | % | 0.12 | 0 | 0 | 0.53 | -0.96 | 0.01 | -0.01 | 8/22/2025 3:59:49 PM EST | |||
| 135.00 | 18.80 | 21.50 | 20.15 | % | 0.15 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 140.00 | 23.90 | 25.50 | 24.70 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 145.00 | 29.10 | 31.30 | 30.20 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 150.00 | 33.30 | 36.50 | 34.90 | % | 0.23 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 155.00 | 39.10 | 41.70 | 40.40 | % | 0.26 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST | |||
| 160.00 | 42.70 | 46.70 | 44.70 | % | 0.28 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:49 PM EST |