Options Chain for STATE STR CORP COM (STT) - $106.96 as of 7/1/2025 9:40:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 40.30 | 44.20 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 70.00 | 35.30 | 39.30 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 75.00 | 30.30 | 34.30 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 80.00 | 25.30 | 29.30 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 85.00 | 20.50 | 24.30 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 90.00 | 15.50 | 19.50 | 16.50 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.03 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 92.50 | 13.60 | 16.30 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.96 | 0.01 | -0.04 | 6/23/2025 | 7/1/2025 3:59:58 PM EST |
| 95.00 | 10.70 | 14.70 | 11.11 | +0.41 | +3.84% | 2 | 20 | 0.75 | 0.94 | 0.01 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 97.50 | 10.10 | 10.50 | 8.63 | 0.00 | 0.00% | 0 | 302 | 0.35 | 0.88 | 0.02 | -0.07 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 100.00 | 6.20 | 8.30 | 8.20 | +1.05 | +14.69% | 5 | 379 | 0.20 | 0.83 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 105.00 | 4.20 | 4.50 | 4.46 | +0.76 | +20.55% | 282 | 2,117 | 0.33 | 0.64 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 110.00 | 1.45 | 2.00 | 1.85 | +0.45 | +32.15% | 118 | 13,036 | 0.30 | 0.37 | 0.05 | -0.09 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 115.00 | 0.45 | 0.60 | 0.52 | +0.07 | +15.56% | 68 | 12,878 | 0.30 | 0.15 | 0.04 | -0.05 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 120.00 | 0.00 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 11 | 0.35 | 0.04 | 0.01 | -0.02 | 6/25/2025 | 7/1/2025 3:59:58 PM EST |
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 0.71 | 0.01 | 0.00 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 140.00 | 0.00 | 1.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.15 | 0.19 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:58 PM EST |
| 75.00 | 0.00 | 1.10 | 0.28 | 0.00 | 0.00% | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:58 PM EST |
| 80.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 56 | 1.16 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/1/2025 3:59:58 PM EST |
| 85.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 3 | 48 | 0.59 | 0.00 | 0.00 | -0.01 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 90.00 | 0.00 | 2.30 | 0.20 | -0.02 | -9.10% | 1 | 225 | 0.97 | -0.01 | 0.00 | -0.03 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 92.50 | 0.00 | 0.50 | 0.42 | 0.00 | 0.00% | 0 | 111 | 0.47 | -0.04 | 0.01 | -0.04 | 6/26/2025 | 7/1/2025 3:59:58 PM EST |
| 95.00 | 0.30 | 0.45 | 0.83 | 0.00 | 0.00% | 0 | 100 | 0.52 | -0.06 | 0.01 | -0.05 | 6/30/2025 | 7/1/2025 3:59:58 PM EST |
| 97.50 | 0.50 | 0.65 | 0.55 | -0.20 | -26.67% | 14 | 180 | 0.40 | -0.12 | 0.02 | -0.07 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 100.00 | 0.70 | 0.95 | 0.88 | -0.27 | -23.48% | 24 | 504 | 0.39 | -0.17 | 0.03 | -0.08 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 105.00 | 1.10 | 2.25 | 2.15 | -0.54 | -20.08% | 39 | 197 | 0.30 | -0.36 | 0.05 | -0.10 | 7/1/2025 | 7/1/2025 3:59:58 PM EST |
| 110.00 | 3.60 | 4.70 | % | 0 | 0 | 0.27 | -0.63 | 0.05 | -0.09 | 7/1/2025 3:59:58 PM EST | |||
| 115.00 | 7.00 | 10.30 | % | 0 | 0 | 0.60 | -0.85 | 0.04 | -0.05 | 7/1/2025 3:59:58 PM EST | |||
| 120.00 | 11.00 | 14.80 | % | 0 | 0 | 0.71 | -0.96 | 0.01 | -0.02 | 7/1/2025 3:59:58 PM EST | |||
| 125.00 | 16.00 | 19.90 | % | 0 | 0 | 0.85 | -0.99 | 0.00 | -0.01 | 7/1/2025 3:59:58 PM EST | |||
| 130.00 | 21.00 | 24.90 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 135.00 | 26.00 | 29.90 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 140.00 | 31.00 | 34.90 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST | |||
| 145.00 | 36.00 | 39.90 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:58 PM EST |