Options Chain for STATE STR CORP COM (STT) - $73.39 as of 4/29/2024 2:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 40.50 | 42.90 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 35.00 | 38.20 | 41.20 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 37.50 | 35.00 | 38.70 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 40.00 | 33.50 | 35.90 | % | 0 | 0 | 2.34 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 42.50 | 30.00 | 33.70 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 28.00 | 31.40 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 47.50 | 25.30 | 27.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 50.00 | 24.20 | 25.20 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 55.00 | 19.20 | 21.30 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 57.50 | 16.70 | 17.10 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 60.00 | 14.20 | 14.50 | 13.40 | 0.00 | 0.00% | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 3/20/2024 | 4/29/2024 1:59:04 PM EST |
| 62.50 | 11.80 | 12.00 | 12.40 | 0.00 | 0.00% | 0 | 10 | 0.51 | 1.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 9.30 | 9.50 | 8.40 | 0.00 | 0.00% | 0 | 21 | 0.41 | 0.99 | 0.00 | -0.01 | 3/7/2024 | 4/29/2024 1:59:04 PM EST |
| 67.50 | 6.90 | 7.10 | 7.30 | 0.00 | 0.00% | 0 | 54 | 0.32 | 0.95 | 0.02 | -0.02 | 4/11/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 4.50 | 4.70 | 4.70 | +0.45 | +10.59% | 19 | 98 | 0.24 | 0.87 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 72.50 | 2.55 | 2.65 | 2.73 | +0.53 | +24.10% | 3 | 294 | 0.23 | 0.71 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 75.00 | 1.10 | 1.20 | 1.10 | +0.03 | +2.81% | 45 | 1,226 | 0.22 | 0.45 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 77.50 | 0.35 | 0.45 | 0.41 | +0.06 | +17.15% | 6 | 728 | 0.21 | 0.21 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 80.00 | 0.05 | 0.15 | 0.12 | +0.02 | +20.00% | 25 | 557 | 0.21 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 82.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1,005 | 0.48 | 0.02 | 0.01 | 0.00 | 4/24/2024 | 4/29/2024 1:59:04 PM EST |
| 85.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 287 | 0.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:04 PM EST |
| 87.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 95 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 1:59:04 PM EST |
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 63 | 0.72 | 0.00 | 0.00 | 0.00 | 3/13/2024 | 4/29/2024 1:59:04 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 10 | 0.98 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 115.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 10 | 2.27 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 1 | 1.92 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 1 | 1.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 1 | 1.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 1:59:04 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.47 | 0.00 | 0.00 | -0.01 | 2/5/2024 | 4/29/2024 1:59:04 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 28 | 1.05 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 4/29/2024 1:59:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 14 | 1.08 | 0.00 | 0.00 | -0.01 | 3/21/2024 | 4/29/2024 1:59:04 PM EST |
| 57.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 122 | 0.95 | 0.00 | 0.00 | -0.01 | 4/12/2024 | 4/29/2024 1:59:04 PM EST |
| 60.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 756 | 0.83 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 1:59:04 PM EST |
| 62.50 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 561 | 0.72 | 0.00 | 0.00 | -0.01 | 4/17/2024 | 4/29/2024 1:59:04 PM EST |
| 65.00 | 0.00 | 0.65 | 0.10 | 0.00 | 0.00% | 0 | 1,111 | 0.57 | -0.01 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 1:59:04 PM EST |
| 67.50 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 843 | 0.27 | -0.05 | 0.02 | -0.02 | 4/26/2024 | 4/29/2024 1:59:04 PM EST |
| 70.00 | 0.20 | 0.30 | 0.27 | -0.08 | -22.86% | 1 | 1,233 | 0.24 | -0.13 | 0.05 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 72.50 | 0.70 | 0.80 | 0.65 | -0.32 | -32.99% | 3 | 632 | 0.23 | -0.29 | 0.09 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 75.00 | 1.75 | 1.85 | 1.68 | -0.47 | -21.86% | 7 | 495 | 0.22 | -0.55 | 0.11 | -0.04 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 77.50 | 3.50 | 3.70 | 3.51 | -0.83 | -19.13% | 5 | 92 | 0.21 | -0.79 | 0.08 | -0.03 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 80.00 | 5.70 | 6.00 | 6.05 | +0.55 | +10.00% | 2 | 43 | 0.27 | -0.93 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:59:04 PM EST |
| 82.50 | 8.20 | 8.50 | % | 0 | 0 | 0.35 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 85.00 | 9.90 | 11.00 | 11.12 | 0.00 | 0.00% | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 1:59:04 PM EST |
| 87.50 | 12.90 | 13.50 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 90.00 | 15.70 | 16.30 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 95.00 | 18.80 | 21.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 100.00 | 23.70 | 27.80 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 105.00 | 29.60 | 32.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 110.00 | 33.70 | 37.80 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST | |||
| 115.00 | 38.70 | 41.30 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:04 PM EST |