Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $21.97 as of 11/24/2025 1:56:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 10.10 | 14.00 | 12.05 | 10.70 | 0.00 | 0.00% | 1.21 | 0 | 1 | 2.79 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 11/24/2025 1:59:03 PM EST |
| 13.00 | 7.10 | 11.00 | 9.05 | 13.88 | 0.00 | 0.00% | 0.70 | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 11/24/2025 1:59:03 PM EST |
| 14.00 | 6.10 | 10.10 | 8.10 | % | 0.58 | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 11/24/2025 1:59:03 PM EST | |||
| 15.00 | 6.20 | 7.70 | 6.95 | 6.65 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.03 | 0.98 | 0.01 | 0.00 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 16.00 | 5.30 | 6.80 | 6.05 | % | 0.38 | 0 | 0 | 0.93 | 0.96 | 0.02 | 0.00 | 11/24/2025 1:59:03 PM EST | |||
| 17.00 | 4.60 | 5.70 | 5.15 | % | 0.30 | 0 | 0 | 0.75 | 0.93 | 0.03 | -0.01 | 11/24/2025 1:59:03 PM EST | |||
| 18.00 | 4.00 | 4.70 | 4.35 | 8.30 | 0.00 | 0.00% | 0.24 | 0 | 100 | 0.64 | 0.89 | 0.05 | -0.01 | 8/14/2025 | 11/24/2025 1:59:03 PM EST |
| 19.00 | 3.40 | 3.60 | 3.50 | 3.59 | % | 0.18 | 2 | 0 | 0.43 | 0.84 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST | |
| 20.00 | 2.65 | 2.75 | 2.70 | 2.25 | 0.00 | 0.00% | 0.14 | 0 | 285 | 0.42 | 0.76 | 0.09 | -0.01 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 21.00 | 1.95 | 2.05 | 2.00 | 2.00 | +0.15 | +8.11% | 0.10 | 4 | 3 | 0.40 | 0.67 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 22.00 | 1.35 | 1.45 | 1.40 | 1.43 | +0.28 | +24.35% | 0.06 | 1 | 508 | 0.40 | 0.55 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 23.00 | 0.90 | 1.00 | 0.95 | 0.90 | -0.12 | -11.77% | 0.04 | 770 | 1,997 | 0.38 | 0.43 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 24.00 | 0.55 | 0.65 | 0.60 | 0.56 | -0.15 | -21.13% | 0.02 | 4 | 1,127 | 0.38 | 0.32 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.39 | -0.06 | -13.34% | 0.02 | 1 | 2,614 | 0.38 | 0.23 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 26.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.08 | -26.67% | 0.01 | 2 | 1,944 | 0.38 | 0.16 | 0.07 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 27.00 | 0.15 | 0.20 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2,327 | 0.40 | 0.11 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 268 | 0.39 | 0.08 | 0.04 | 0.00 | 11/12/2025 | 11/24/2025 1:59:03 PM EST |
| 29.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 1 | 664 | 0.41 | 0.05 | 0.03 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 9 | 4,205 | 0.43 | 0.03 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 6 | 903 | 0.53 | 0.02 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 6 | 2,421 | 0.50 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,783 | 0.60 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 482 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.10 | +0.04 | +66.67% | 0.00 | 500 | 1,626 | 0.60 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.62 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 1:59:03 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1,078 | 0.65 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 1:59:03 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 283 | 0.68 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 1:59:03 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.71 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 1:59:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 549 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 1:59:03 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.76 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 11/24/2025 1:59:03 PM EST |
| 42.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.78 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 1:59:03 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.81 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 11/24/2025 1:59:03 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.11 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/24/2025 1:59:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 11/24/2025 1:59:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/24/2025 1:59:03 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.73 | -0.01 | 0.00 | 0.00 | 11/24/2025 1:59:03 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 544 | 0.64 | -0.02 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.52 | -0.04 | 0.02 | 0.00 | 10/23/2025 | 11/24/2025 1:59:03 PM EST |
| 17.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.49 | -0.07 | 0.03 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 18.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 706 | 0.46 | -0.11 | 0.05 | -0.01 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 19.00 | 0.30 | 0.35 | 0.33 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 133 | 0.44 | -0.16 | 0.06 | -0.01 | 11/18/2025 | 11/24/2025 1:59:03 PM EST |
| 20.00 | 0.50 | 0.55 | 0.53 | 0.55 | -0.06 | -9.84% | 0.03 | 1 | 1,313 | 0.42 | -0.24 | 0.09 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 21.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.04 | -4.50% | 0.04 | 1 | 1,571 | 0.40 | -0.33 | 0.11 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 22.00 | 1.20 | 1.25 | 1.23 | 1.22 | -0.34 | -21.80% | 0.06 | 14 | 701 | 0.40 | -0.45 | 0.12 | -0.01 | 11/24/2025 | 11/24/2025 1:59:03 PM EST |
| 23.00 | 1.70 | 1.80 | 1.75 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 2,079 | 0.38 | -0.57 | 0.12 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 24.00 | 2.40 | 2.50 | 2.45 | 3.05 | 0.00 | 0.00% | 0.10 | 0 | 595 | 0.38 | -0.68 | 0.11 | -0.01 | 11/20/2025 | 11/24/2025 1:59:03 PM EST |
| 25.00 | 3.20 | 3.30 | 3.25 | 3.20 | 0.00 | 0.00% | 0.13 | 0 | 4,852 | 0.38 | -0.77 | 0.09 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 26.00 | 4.00 | 4.20 | 4.10 | 3.43 | 0.00 | 0.00% | 0.16 | 0 | 766 | 0.40 | -0.84 | 0.07 | -0.01 | 11/17/2025 | 11/24/2025 1:59:03 PM EST |
| 27.00 | 4.90 | 5.10 | 5.00 | 5.63 | 0.00 | 0.00% | 0.19 | 0 | 1,872 | 0.39 | -0.89 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 1:59:03 PM EST |
| 28.00 | 5.50 | 6.90 | 6.20 | 4.51 | 0.00 | 0.00% | 0.22 | 0 | 955 | 0.85 | -0.92 | 0.04 | 0.00 | 11/13/2025 | 11/24/2025 1:59:03 PM EST |
| 29.00 | 6.40 | 7.90 | 7.15 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 615 | 0.92 | -0.95 | 0.03 | 0.00 | 10/23/2025 | 11/24/2025 1:59:03 PM EST |
| 30.00 | 7.40 | 8.90 | 8.15 | 5.60 | 0.00 | 0.00% | 0.27 | 0 | 2,335 | 0.96 | -0.97 | 0.02 | 0.00 | 10/31/2025 | 11/24/2025 1:59:03 PM EST |
| 31.00 | 7.00 | 11.00 | 9.00 | 3.10 | 0.00 | 0.00% | 0.29 | 0 | 31 | 1.43 | -0.98 | 0.01 | 0.00 | 10/22/2025 | 11/24/2025 1:59:03 PM EST |
| 32.00 | 8.00 | 12.00 | 10.00 | 3.10 | 0.00 | 0.00% | 0.31 | 0 | 24 | 1.52 | -0.99 | 0.01 | 0.00 | 10/21/2025 | 11/24/2025 1:59:03 PM EST |
| 33.00 | 9.00 | 13.10 | 11.05 | 4.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.54 | -0.99 | 0.00 | 0.00 | 10/20/2025 | 11/24/2025 1:59:03 PM EST |
| 34.00 | 10.00 | 14.00 | 12.00 | 8.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 11/24/2025 1:59:03 PM EST |
| 35.00 | 11.00 | 15.00 | 13.00 | 7.08 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 11/24/2025 1:59:03 PM EST |
| 36.00 | 12.00 | 16.00 | 14.00 | 7.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 11/24/2025 1:59:03 PM EST |
| 37.00 | 13.00 | 17.10 | 15.05 | 12.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 1:59:03 PM EST |
| 38.00 | 14.00 | 18.10 | 16.05 | 8.50 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 1:59:03 PM EST |
| 39.00 | 15.00 | 19.10 | 17.05 | % | 0.44 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 1:59:03 PM EST | |||
| 40.00 | 16.00 | 20.10 | 18.05 | 15.10 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 11/24/2025 1:59:03 PM EST |
| 41.00 | 17.00 | 21.10 | 19.05 | 12.15 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 11/24/2025 1:59:03 PM EST |
| 42.00 | 18.00 | 22.10 | 20.05 | 13.12 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 11/24/2025 1:59:03 PM EST |
| 43.00 | 19.00 | 23.00 | 21.00 | % | 0.49 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/24/2025 1:59:03 PM EST | |||
| 45.00 | 21.00 | 25.10 | 23.05 | % | 0.51 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 11/24/2025 1:59:03 PM EST |