Options Chain for STATE STR CORP COM (STT) - $117.66 as of 11/27/2025 2:35:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 46.60 | 49.50 | 48.05 | % | 0.69 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 75.00 | 41.60 | 44.60 | 43.10 | % | 0.57 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 36.60 | 38.90 | 37.75 | % | 0.47 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 31.70 | 34.00 | 32.85 | % | 0.39 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 26.40 | 29.40 | 27.90 | % | 0.31 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 95.00 | 21.50 | 24.40 | 22.95 | % | 0.24 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:00 PM EST | |||
| 100.00 | 16.80 | 19.40 | 18.10 | 15.30 | 0.00 | 0.00% | 0.18 | 0 | 22 | 0.64 | 0.97 | 0.01 | -0.03 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 12.00 | 14.60 | 13.30 | 14.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.53 | 0.93 | 0.01 | -0.04 | 11/6/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 8.50 | 9.60 | 9.05 | 6.88 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.31 | 0.83 | 0.03 | -0.06 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 4.20 | 5.30 | 4.75 | 4.83 | +1.13 | +30.55% | 0.04 | 193 | 309 | 0.27 | 0.67 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 1.85 | 2.25 | 2.05 | 1.95 | +0.35 | +21.88% | 0.02 | 54 | 915 | 0.24 | 0.42 | 0.06 | -0.07 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 0.60 | 0.85 | 0.73 | 0.35 | -0.16 | -31.38% | 0.01 | 4 | 195 | 0.24 | 0.19 | 0.04 | -0.05 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.29 | 0.05 | 0.02 | -0.02 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 15 | 0.44 | 0.01 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.04 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/26/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 85.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.70 | 0.35 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.00 | 0.00 | -0.01 | 10/23/2025 | 11/26/2025 4:00:00 PM EST |
| 100.00 | 0.05 | 0.25 | 0.15 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.36 | -0.03 | 0.01 | -0.03 | 11/17/2025 | 11/26/2025 4:00:00 PM EST |
| 105.00 | 0.25 | 0.70 | 0.48 | 0.78 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.36 | -0.07 | 0.01 | -0.04 | 11/24/2025 | 11/26/2025 4:00:00 PM EST |
| 110.00 | 0.60 | 1.00 | 0.80 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.30 | -0.17 | 0.03 | -0.06 | 11/25/2025 | 11/26/2025 4:00:00 PM EST |
| 115.00 | 1.40 | 1.95 | 1.68 | 1.60 | -0.65 | -28.89% | 0.01 | 20 | 66 | 0.26 | -0.33 | 0.05 | -0.08 | 11/26/2025 | 11/26/2025 4:00:00 PM EST |
| 120.00 | 3.50 | 4.20 | 3.85 | 8.03 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.23 | -0.58 | 0.06 | -0.07 | 11/18/2025 | 11/26/2025 4:00:00 PM EST |
| 125.00 | 6.40 | 8.60 | 7.50 | % | 0.06 | 0 | 0 | 0.38 | -0.81 | 0.04 | -0.05 | 11/26/2025 4:00:00 PM EST | |||
| 130.00 | 10.40 | 14.30 | 12.35 | % | 0.10 | 0 | 0 | 0.42 | -0.95 | 0.02 | -0.02 | 11/26/2025 4:00:00 PM EST | |||
| 135.00 | 16.00 | 18.70 | 17.35 | % | 0.13 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 140.00 | 21.00 | 23.70 | 22.35 | % | 0.16 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 145.00 | 25.70 | 28.50 | 27.10 | % | 0.19 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 150.00 | 31.10 | 33.40 | 32.25 | % | 0.21 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 155.00 | 36.20 | 38.70 | 37.45 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 160.00 | 41.20 | 43.70 | 42.45 | % | 0.27 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 165.00 | 46.30 | 48.70 | 47.50 | % | 0.29 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST | |||
| 170.00 | 51.20 | 53.40 | 52.30 | % | 0.31 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:00 PM EST |