Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $50.56 as of 8/24/2026 3:38:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 29.00 | 31.20 | 30.10 | 34.50 | 0.00 | 0.00% | 1.51 | 0 | 14 | 2.15 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 8/24/2026 2:59:08 PM EST |
| 25.00 | 24.20 | 25.00 | 24.60 | 40.30 | 0.00 | 0.00% | 0.98 | 0 | 19 | 1.22 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 8/24/2026 2:59:08 PM EST |
| 26.00 | 23.20 | 24.00 | 23.60 | % | 0.91 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 27.00 | 22.20 | 23.00 | 22.60 | % | 0.84 | 0 | 0 | 1.14 | 0.99 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 28.00 | 21.10 | 22.00 | 21.55 | 21.55 | 0.00 | 0.00% | 0.77 | 0 | 1 | 0.97 | 0.99 | 0.00 | 0.00 | 7/29/2026 | 8/24/2026 2:59:08 PM EST |
| 29.00 | 20.40 | 21.00 | 20.70 | 20.86 | % | 0.71 | 3 | 0 | 1.02 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST | |
| 30.00 | 19.20 | 20.10 | 19.65 | 41.05 | 0.00 | 0.00% | 0.65 | 0 | 8 | 0.92 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 8/24/2026 2:59:08 PM EST |
| 31.00 | 18.20 | 19.10 | 18.65 | 18.39 | -23.31 | -55.90% | 0.60 | 1 | 48 | 0.86 | 0.98 | 0.00 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 32.00 | 17.40 | 18.10 | 17.75 | 36.94 | 0.00 | 0.00% | 0.55 | 0 | 366 | 0.81 | 0.97 | 0.00 | -0.01 | 7/13/2026 | 8/24/2026 2:59:08 PM EST |
| 33.00 | 16.50 | 17.10 | 16.80 | 19.70 | 0.00 | 0.00% | 0.51 | 0 | 1,243 | 0.76 | 0.97 | 0.01 | -0.01 | 8/18/2026 | 8/24/2026 2:59:08 PM EST |
| 34.00 | 15.50 | 16.20 | 15.85 | 19.62 | 0.00 | 0.00% | 0.47 | 0 | 41 | 0.76 | 0.96 | 0.01 | -0.01 | 8/5/2026 | 8/24/2026 2:59:08 PM EST |
| 35.00 | 14.60 | 15.20 | 14.90 | 17.01 | 0.00 | 0.00% | 0.43 | 0 | 87 | 0.71 | 0.95 | 0.01 | -0.01 | 7/28/2026 | 8/24/2026 2:59:08 PM EST |
| 36.00 | 13.60 | 14.30 | 13.95 | 37.00 | 0.00 | 0.00% | 0.39 | 0 | 57 | 0.69 | 0.94 | 0.01 | -0.02 | 7/9/2026 | 8/24/2026 2:59:08 PM EST |
| 37.00 | 12.70 | 13.40 | 13.05 | 14.88 | 0.00 | 0.00% | 0.35 | 0 | 143 | 0.52 | 0.93 | 0.01 | -0.02 | 8/19/2026 | 8/24/2026 2:59:08 PM EST |
| 38.00 | 11.80 | 12.40 | 12.10 | 24.85 | 0.00 | 0.00% | 0.32 | 0 | 80 | 0.53 | 0.91 | 0.01 | -0.02 | 5/13/2026 | 8/24/2026 2:59:08 PM EST |
| 39.00 | 11.00 | 11.60 | 11.30 | 9.50 | 0.00 | 0.00% | 0.29 | 0 | 19 | 0.55 | 0.89 | 0.02 | -0.02 | 4/20/2026 | 8/24/2026 2:59:08 PM EST |
| 40.00 | 10.10 | 10.60 | 10.35 | 10.48 | -2.66 | -20.25% | 0.26 | 19 | 71 | 0.53 | 0.87 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 41.00 | 9.30 | 9.90 | 9.60 | 23.58 | 0.00 | 0.00% | 0.23 | 0 | 64 | 0.53 | 0.85 | 0.02 | -0.03 | 7/20/2026 | 8/24/2026 2:59:08 PM EST |
| 42.00 | 8.50 | 9.00 | 8.75 | 15.65 | 0.00 | 0.00% | 0.21 | 0 | 9 | 0.55 | 0.83 | 0.03 | -0.03 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 43.00 | 7.80 | 8.30 | 8.05 | % | 0.19 | 0 | 0 | 0.54 | 0.80 | 0.03 | -0.03 | 8/24/2026 2:59:08 PM EST | |||
| 44.00 | 7.10 | 7.50 | 7.30 | 7.10 | -5.60 | -44.10% | 0.17 | 17 | 1 | 0.53 | 0.76 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 45.00 | 6.40 | 6.80 | 6.60 | 6.69 | -5.91 | -46.91% | 0.15 | 2 | 146 | 0.54 | 0.73 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 46.00 | 5.80 | 6.20 | 6.00 | 12.20 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.53 | 0.69 | 0.04 | -0.04 | 8/12/2026 | 8/24/2026 2:59:08 PM EST |
| 47.00 | 5.20 | 5.50 | 5.35 | 11.14 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.53 | 0.65 | 0.04 | -0.04 | 8/7/2026 | 8/24/2026 2:59:08 PM EST |
| 48.00 | 4.70 | 4.90 | 4.80 | 5.50 | 0.00 | 0.00% | 0.10 | 0 | 52 | 0.53 | 0.61 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 2:59:08 PM EST |
| 49.00 | 4.20 | 4.40 | 4.30 | 4.20 | -0.90 | -17.65% | 0.09 | 26 | 71 | 0.53 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 50.00 | 3.70 | 4.00 | 3.85 | 4.00 | -0.60 | -13.05% | 0.08 | 66 | 1,287 | 0.53 | 0.54 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 55.00 | 2.00 | 2.15 | 2.08 | 2.12 | -0.43 | -16.87% | 0.04 | 501 | 4,487 | 0.53 | 0.36 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 60.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.25 | -18.52% | 0.02 | 62 | 2,025 | 0.53 | 0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 65.00 | 0.45 | 0.65 | 0.55 | 0.50 | -0.23 | -31.51% | 0.01 | 23 | 721 | 0.55 | 0.12 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 70.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.13 | -32.50% | 0.00 | 22 | 4,389 | 0.56 | 0.07 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 75.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.06 | -26.09% | 0.00 | 5 | 1,562 | 0.58 | 0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.00 | 6 | 4,871 | 0.59 | 0.02 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1,594 | 0.71 | 0.01 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 2:59:08 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 2,804 | 0.72 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.78 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,231 | 0.83 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.87 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/24/2026 2:59:08 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:59:08 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 0.96 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 8/24/2026 2:59:08 PM EST |
| 120.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 997 | 0.92 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.06 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/24/2026 2:59:08 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.90 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/24/2026 2:59:08 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.92 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 2:59:08 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.87 | -0.01 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 2:59:08 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.83 | -0.01 | 0.00 | 0.00 | 7/8/2026 | 8/24/2026 2:59:08 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.78 | -0.01 | 0.00 | -0.01 | 7/8/2026 | 8/24/2026 2:59:08 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.70 | -0.01 | 0.00 | -0.01 | 8/19/2026 | 8/24/2026 2:59:08 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.66 | -0.02 | 0.00 | -0.01 | 4/17/2026 | 8/24/2026 2:59:08 PM EST |
| 32.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.62 | -0.03 | 0.00 | -0.01 | 8/18/2026 | 8/24/2026 2:59:08 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.60 | -0.03 | 0.01 | -0.01 | 8/17/2026 | 8/24/2026 2:59:08 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.15 | +0.05 | +50.00% | 0.01 | 10 | 47 | 0.59 | -0.04 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1,030 | 0.57 | -0.05 | 0.01 | -0.01 | 8/4/2026 | 8/24/2026 2:59:08 PM EST |
| 36.00 | 0.20 | 0.40 | 0.30 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.58 | -0.06 | 0.01 | -0.02 | 8/4/2026 | 8/24/2026 2:59:08 PM EST |
| 37.00 | 0.30 | 0.45 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.58 | -0.07 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 38.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.57 | -0.09 | 0.01 | -0.02 | 8/21/2026 | 8/24/2026 2:59:08 PM EST |
| 39.00 | 0.50 | 0.70 | 0.60 | 0.62 | 0.00 | 0.00% | 0.02 | 1 | 107 | 0.57 | -0.11 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 40.00 | 0.65 | 0.85 | 0.75 | 0.79 | +0.04 | +5.34% | 0.02 | 1 | 110 | 0.56 | -0.13 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 41.00 | 0.85 | 0.95 | 0.90 | 0.95 | +0.05 | +5.56% | 0.02 | 3 | 267 | 0.55 | -0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 42.00 | 1.05 | 1.20 | 1.13 | 1.22 | +0.12 | +10.91% | 0.03 | 4 | 113 | 0.55 | -0.17 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 43.00 | 1.30 | 1.45 | 1.38 | 1.36 | +0.16 | +13.34% | 0.03 | 1 | 163 | 0.54 | -0.20 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 44.00 | 1.60 | 1.75 | 1.68 | 1.75 | +0.15 | +9.38% | 0.04 | 25 | 2,075 | 0.55 | -0.24 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 45.00 | 1.90 | 2.05 | 1.98 | 1.95 | +0.25 | +14.71% | 0.04 | 52 | 1,757 | 0.54 | -0.27 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 46.00 | 2.25 | 2.45 | 2.35 | 2.50 | +0.45 | +21.96% | 0.05 | 20 | 377 | 0.54 | -0.31 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 47.00 | 2.65 | 2.80 | 2.73 | 2.88 | +0.28 | +10.77% | 0.06 | 58 | 348 | 0.54 | -0.35 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 48.00 | 3.10 | 3.30 | 3.20 | 3.30 | +0.20 | +6.46% | 0.07 | 27 | 366 | 0.54 | -0.39 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 49.00 | 3.60 | 3.80 | 3.70 | 3.60 | +0.10 | +2.86% | 0.08 | 37 | 2,058 | 0.54 | -0.43 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 50.00 | 4.10 | 4.30 | 4.20 | 4.15 | +0.35 | +9.22% | 0.08 | 102 | 2,323 | 0.54 | -0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 55.00 | 7.30 | 7.60 | 7.45 | 7.30 | +0.50 | +7.36% | 0.14 | 9 | 3,496 | 0.54 | -0.64 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 60.00 | 11.20 | 11.60 | 11.40 | 11.10 | +0.50 | +4.72% | 0.19 | 11 | 2,482 | 0.54 | -0.78 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 65.00 | 15.80 | 16.10 | 15.95 | 15.90 | +0.60 | +3.93% | 0.25 | 49 | 1,006 | 0.58 | -0.88 | 0.02 | -0.02 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 70.00 | 20.30 | 20.90 | 20.60 | 20.50 | +0.90 | +4.60% | 0.29 | 6 | 2,909 | 0.69 | -0.93 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 75.00 | 25.20 | 26.00 | 25.60 | 25.90 | +0.90 | +3.60% | 0.34 | 2 | 749 | 0.75 | -0.96 | 0.01 | -0.01 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 80.00 | 30.20 | 30.90 | 30.55 | 30.90 | +7.20 | +30.38% | 0.38 | 1 | 15 | 0.84 | -0.98 | 0.00 | 0.00 | 8/24/2026 | 8/24/2026 2:59:08 PM EST |
| 85.00 | 34.90 | 36.00 | 35.45 | 22.90 | 0.00 | 0.00% | 0.42 | 0 | 15 | 0.99 | -0.99 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 2:59:08 PM EST |
| 90.00 | 39.00 | 41.50 | 40.25 | 26.80 | 0.00 | 0.00% | 0.45 | 0 | 1,143 | 1.21 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 8/24/2026 2:59:08 PM EST |
| 95.00 | 44.70 | 46.50 | 45.60 | 28.30 | 0.00 | 0.00% | 0.48 | 0 | 30 | 1.29 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 8/24/2026 2:59:08 PM EST |
| 100.00 | 49.20 | 51.40 | 50.30 | 32.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 8/24/2026 2:59:08 PM EST |
| 105.00 | 54.00 | 56.90 | 55.45 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 110.00 | 59.00 | 62.20 | 60.60 | % | 0.55 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 115.00 | 64.40 | 66.90 | 65.65 | % | 0.57 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/24/2026 2:59:08 PM EST | |||
| 120.00 | 69.40 | 72.20 | 70.80 | 54.60 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 8/24/2026 2:59:08 PM EST |