Options Chain for STATE STR CORP COM (STT) - $95.30 as of 11/20/2024 8:45:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 51.00 | 54.50 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 48.50 | 52.00 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 45.90 | 49.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 43.50 | 47.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 38.50 | 42.10 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 33.60 | 37.10 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 29.40 | 32.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 70.00 | 23.60 | 27.20 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 75.00 | 19.70 | 21.20 | 13.42 | 0.00 | 0.00% | 0 | 3 | 0.61 | 1.00 | 0.00 | -0.01 | 9/30/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 17.80 | 18.60 | 18.04 | 0.00 | 0.00% | 0 | 33 | 0.55 | 1.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 15.10 | 17.80 | 16.39 | 0.00 | 0.00% | 0 | 18 | 0.43 | 0.97 | 0.01 | -0.02 | 11/13/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 13.00 | 15.40 | 13.00 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.95 | 0.01 | -0.02 | 11/14/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 10.50 | 12.70 | 10.75 | 0.00 | 0.00% | 0 | 52 | 0.35 | 0.92 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 8.40 | 8.70 | 8.70 | 0.00 | 0.00% | 0 | 42 | 0.25 | 0.88 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 6.00 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 123 | 0.34 | 0.82 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 3.40 | 4.50 | 4.10 | -0.95 | -18.82% | 11 | 447 | 0.23 | 0.72 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 2.50 | 2.80 | 2.65 | -0.20 | -7.02% | 30 | 537 | 0.21 | 0.56 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 1.30 | 1.60 | 1.50 | -0.15 | -9.10% | 14 | 1,081 | 0.21 | 0.38 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 0.65 | 0.85 | 0.60 | -0.20 | -25.00% | 14 | 597 | 0.20 | 0.23 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 0.10 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 638 | 0.21 | 0.07 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 110.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.01 | 0.01 | 0.00 | 10/31/2024 | 11/20/2024 3:59:50 PM EST |
| 115.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.51 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 120.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 3:59:50 PM EST |
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/14/2024 | 11/20/2024 3:59:50 PM EST |
| 70.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 34 | 0.80 | 0.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 3:59:50 PM EST |
| 75.00 | 0.00 | 0.60 | 0.51 | 0.00 | 0.00% | 0 | 17 | 0.62 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 11/20/2024 3:59:50 PM EST |
| 77.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.00 | 0.00 | -0.01 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 80.00 | 0.10 | 0.25 | 0.10 | -0.02 | -16.67% | 2 | 19 | 0.37 | -0.03 | 0.01 | -0.02 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 82.50 | 0.10 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 768 | 0.33 | -0.05 | 0.01 | -0.02 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 85.00 | 0.20 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 67 | 0.29 | -0.08 | 0.02 | -0.03 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 87.50 | 0.30 | 0.40 | 0.45 | 0.00 | 0.00% | 1 | 91 | 0.25 | -0.12 | 0.03 | -0.03 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 90.00 | 0.55 | 0.70 | 0.74 | 0.00 | 0.00% | 0 | 164 | 0.24 | -0.18 | 0.04 | -0.04 | 11/19/2024 | 11/20/2024 3:59:50 PM EST |
| 92.50 | 1.05 | 1.20 | 1.25 | -0.10 | -7.41% | 9 | 349 | 0.22 | -0.28 | 0.06 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 95.00 | 1.85 | 2.10 | 2.10 | -0.01 | -0.48% | 16 | 140 | 0.21 | -0.44 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 97.50 | 3.20 | 3.40 | 3.50 | -0.20 | -5.41% | 10 | 28 | 0.20 | -0.62 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:50 PM EST |
| 100.00 | 5.00 | 5.30 | 8.90 | 0.00 | 0.00% | 0 | 2 | 0.23 | -0.77 | 0.06 | -0.03 | 10/28/2024 | 11/20/2024 3:59:50 PM EST |
| 105.00 | 7.70 | 10.40 | % | 0 | 0 | 0.36 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:50 PM EST | |||
| 110.00 | 14.00 | 16.00 | % | 0 | 0 | 0.55 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 115.00 | 18.60 | 21.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 120.00 | 23.10 | 26.60 | % | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 125.00 | 28.30 | 31.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 130.00 | 33.30 | 36.30 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST | |||
| 135.00 | 38.30 | 41.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:50 PM EST |