Options Chain for STATE STR CORP COM (STT) - $117.54 as of 10/8/2025 4:44:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.90 | 58.20 | 57.05 | % | 0.95 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 65.00 | 51.00 | 53.50 | 52.25 | % | 0.80 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 70.00 | 45.60 | 48.30 | 46.95 | % | 0.67 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 75.00 | 40.50 | 43.50 | 42.00 | % | 0.56 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 35.60 | 38.10 | 36.85 | % | 0.46 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 30.60 | 33.40 | 32.00 | % | 0.38 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 25.70 | 28.50 | 27.10 | 21.75 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 20.70 | 23.60 | 22.15 | % | 0.23 | 0 | 0 | 1.30 | 0.99 | 0.00 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 100.00 | 16.00 | 18.70 | 17.35 | 16.20 | 0.00 | 0.00% | 0.17 | 0 | 11 | 1.09 | 0.97 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 11.50 | 13.80 | 12.65 | 13.10 | +0.40 | +3.15% | 0.12 | 1 | 13 | 0.88 | 0.91 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 7.80 | 8.30 | 8.05 | 8.51 | 0.00 | 0.00% | 0.07 | 0 | 121 | 0.50 | 0.80 | 0.03 | -0.16 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 4.20 | 4.60 | 4.40 | 4.31 | -0.59 | -12.05% | 0.04 | 20 | 536 | 0.46 | 0.61 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 1.95 | 2.15 | 2.05 | 1.95 | -0.20 | -9.31% | 0.02 | 357 | 1,894 | 0.45 | 0.37 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 0.40 | 0.90 | 0.65 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 273 | 0.42 | 0.17 | 0.03 | -0.12 | 10/7/2025 | 10/8/2025 3:59:51 PM EST |
| 130.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.00 | 318 | 229 | 0.45 | 0.07 | 0.02 | -0.06 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.20 | 1.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.05 | 0.02 | 0.01 | -0.02 | 9/11/2025 | 10/8/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.92 | 0.00 | 0.00 | -0.01 | 9/19/2025 | 10/8/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 90.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.98 | -0.01 | 0.00 | -0.02 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.56 | -0.03 | 0.01 | -0.06 | 10/6/2025 | 10/8/2025 3:59:51 PM EST |
| 105.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.14 | -23.73% | 0.00 | 325 | 318 | 0.53 | -0.09 | 0.02 | -0.10 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 110.00 | 1.05 | 1.20 | 1.13 | 0.50 | -0.60 | -54.55% | 0.01 | 3 | 318 | 0.50 | -0.20 | 0.03 | -0.16 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 115.00 | 2.45 | 2.65 | 2.55 | 2.25 | -0.55 | -19.65% | 0.02 | 2 | 115 | 0.47 | -0.39 | 0.05 | -0.19 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 120.00 | 4.90 | 5.30 | 5.10 | 4.40 | -0.90 | -16.99% | 0.04 | 1 | 38 | 0.45 | -0.63 | 0.05 | -0.18 | 10/8/2025 | 10/8/2025 3:59:51 PM EST |
| 125.00 | 7.50 | 9.60 | 8.55 | % | 0.07 | 0 | 0 | 0.58 | -0.83 | 0.03 | -0.12 | 10/8/2025 3:59:51 PM EST | |||
| 130.00 | 11.70 | 14.10 | 12.90 | 14.91 | 0.00 | 0.00% | 0.10 | 0 | 44 | 0.65 | -0.93 | 0.02 | -0.06 | 9/29/2025 | 10/8/2025 3:59:51 PM EST |
| 135.00 | 16.80 | 18.90 | 17.85 | % | 0.13 | 0 | 0 | 0.75 | -0.98 | 0.01 | -0.02 | 10/8/2025 3:59:51 PM EST | |||
| 140.00 | 21.60 | 24.00 | 22.80 | % | 0.16 | 0 | 0 | 0.91 | -1.00 | 0.00 | -0.01 | 10/8/2025 3:59:51 PM EST | |||
| 145.00 | 27.00 | 29.00 | 28.00 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 150.00 | 32.00 | 34.50 | 33.25 | % | 0.22 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 155.00 | 36.90 | 39.50 | 38.20 | % | 0.25 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 160.00 | 41.60 | 44.50 | 43.05 | % | 0.27 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST | |||
| 165.00 | 46.60 | 48.90 | 47.75 | % | 0.29 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 10/8/2025 3:59:51 PM EST |