Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $28.70 as of 10/10/2025 2:27:28 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 | 17.30 | 19.60 | 18.45 | % | 1.84 | 0 | 0 | 8.94 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 11.00 | 16.30 | 18.60 | 17.45 | % | 1.59 | 0 | 0 | 8.21 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 12.00 | 14.80 | 17.50 | 16.15 | 15.66 | 0.00 | 0.00% | 1.35 | 0 | 0 | 7.08 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:59:01 PM EST |
| 13.00 | 14.30 | 16.60 | 15.45 | % | 1.19 | 0 | 0 | 6.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 14.00 | 13.30 | 15.40 | 14.35 | % | 1.02 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 15.00 | 12.20 | 14.30 | 13.25 | 13.70 | 0.00 | 0.00% | 0.88 | 0 | 1 | 5.30 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 12:59:01 PM EST |
| 16.00 | 11.30 | 13.50 | 12.40 | 11.66 | 0.00 | 0.00% | 0.78 | 0 | 1 | 5.12 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:59:01 PM EST |
| 17.00 | 10.30 | 12.60 | 11.45 | 11.43 | 0.00 | 0.00% | 0.67 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:01 PM EST |
| 18.00 | 8.50 | 11.40 | 9.95 | 8.40 | 0.00 | 0.00% | 0.55 | 0 | 40 | 4.23 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 10/10/2025 12:59:01 PM EST |
| 19.00 | 7.30 | 8.80 | 8.05 | 9.50 | 0.00 | 0.00% | 0.42 | 0 | 7 | 1.76 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:01 PM EST |
| 20.00 | 6.20 | 7.80 | 7.00 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 74 | 1.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/10/2025 12:59:01 PM EST |
| 21.00 | 5.30 | 8.20 | 6.75 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 104 | 3.02 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:01 PM EST |
| 22.00 | 4.30 | 6.40 | 5.35 | 7.16 | 0.00 | 0.00% | 0.24 | 0 | 2,296 | 1.95 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:01 PM EST |
| 23.00 | 4.60 | 4.70 | 4.65 | 5.25 | 0.00 | 0.00% | 0.20 | 0 | 202 | 0.99 | 0.99 | 0.01 | 0.00 | 9/29/2025 | 10/10/2025 12:59:01 PM EST |
| 24.00 | 3.60 | 3.80 | 3.70 | 3.74 | -1.01 | -21.27% | 0.15 | 1 | 279 | 0.81 | 0.98 | 0.03 | -0.01 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 25.00 | 2.60 | 2.90 | 2.75 | 3.70 | -0.10 | -2.64% | 0.11 | 1 | 247 | 0.69 | 0.92 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 26.00 | 1.80 | 1.90 | 1.85 | 1.75 | -0.91 | -34.22% | 0.07 | 1 | 887 | 0.49 | 0.81 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 27.00 | 1.05 | 1.15 | 1.10 | 1.70 | -0.20 | -10.53% | 0.04 | 1 | 1,384 | 0.45 | 0.65 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 28.00 | 0.50 | 0.60 | 0.55 | 0.57 | -0.48 | -45.72% | 0.02 | 43 | 1,107 | 0.46 | 0.43 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 29.00 | 0.20 | 0.30 | 0.25 | 0.23 | -0.28 | -54.91% | 0.01 | 58 | 2,509 | 0.47 | 0.23 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.13 | -56.53% | 0.00 | 31 | 3,047 | 0.47 | 0.11 | 0.11 | -0.02 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.60 | 0.04 | 0.05 | -0.01 | 10/9/2025 | 10/10/2025 12:59:01 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 357 | 0.72 | 0.01 | 0.02 | 0.00 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,339 | 0.84 | 0.00 | 0.01 | 0.00 | 10/3/2025 | 10/10/2025 12:59:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,183 | 0.94 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/10/2025 12:59:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,270 | 0.91 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 12:59:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.14 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 12:59:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.08 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/10/2025 12:59:01 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.43 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/10/2025 12:59:01 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.29 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 10/10/2025 12:59:01 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 553 | 1.32 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/10/2025 12:59:01 PM EST |
| 41.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 12:59:01 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.59 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 10/10/2025 12:59:01 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 32 | 1.83 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/10/2025 12:59:01 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 10/10/2025 12:59:01 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 | % | 0.00 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.17 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:01 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.63 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 10/10/2025 12:59:01 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 10/10/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 1.05 | 0.53 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 63 | 2.18 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 12:59:01 PM EST |
| 16.00 | 0.00 | 1.05 | 0.53 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 68 | 1.97 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/10/2025 12:59:01 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 366 | 1.78 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:01 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 729 | 1.59 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 12:59:01 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 679 | 1.61 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/10/2025 12:59:01 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,370 | 1.25 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 12:59:01 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 702 | 1.09 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/10/2025 12:59:01 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 397 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 12:59:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 4,986 | 0.90 | -0.01 | 0.01 | 0.00 | 9/30/2025 | 10/10/2025 12:59:01 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 887 | 0.82 | -0.02 | 0.03 | -0.01 | 10/9/2025 | 10/10/2025 12:59:01 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.06 | +66.67% | 0.00 | 25 | 837 | 0.64 | -0.08 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 26.00 | 0.15 | 0.25 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 976 | 0.50 | -0.19 | 0.14 | -0.04 | 10/9/2025 | 10/10/2025 12:59:01 PM EST |
| 27.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 96 | 782 | 0.47 | -0.35 | 0.20 | -0.05 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 28.00 | 0.85 | 0.95 | 0.90 | 0.70 | +0.25 | +55.56% | 0.03 | 24 | 2,591 | 0.45 | -0.57 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 29.00 | 1.55 | 1.65 | 1.60 | 1.20 | 0.00 | 0.00% | 0.06 | 0 | 5,200 | 0.45 | -0.77 | 0.18 | -0.04 | 10/8/2025 | 10/10/2025 12:59:01 PM EST |
| 30.00 | 2.40 | 2.50 | 2.45 | 1.40 | -0.64 | -31.38% | 0.08 | 32 | 1,925 | 0.46 | -0.89 | 0.11 | -0.02 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 31.00 | 3.30 | 3.50 | 3.40 | 2.34 | 0.00 | 0.00% | 0.11 | 0 | 505 | 0.67 | -0.96 | 0.05 | -0.01 | 10/2/2025 | 10/10/2025 12:59:01 PM EST |
| 32.00 | 4.30 | 4.50 | 4.40 | 3.37 | -2.68 | -44.30% | 0.14 | 2 | 103 | 0.80 | -0.99 | 0.02 | 0.00 | 10/10/2025 | 10/10/2025 12:59:01 PM EST |
| 33.00 | 5.30 | 5.50 | 5.40 | 2.60 | 0.00 | 0.00% | 0.16 | 0 | 325 | 0.92 | -1.00 | 0.01 | 0.00 | 7/22/2025 | 10/10/2025 12:59:01 PM EST |
| 34.00 | 6.20 | 6.70 | 6.45 | 2.74 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 10/10/2025 12:59:01 PM EST |
| 35.00 | 7.10 | 7.80 | 7.45 | 6.68 | 0.00 | 0.00% | 0.21 | 0 | 7 | 1.30 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 12:59:01 PM EST |
| 36.00 | 6.90 | 9.60 | 8.25 | 4.70 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 10/10/2025 12:59:01 PM EST |
| 37.00 | 7.50 | 10.70 | 9.10 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 12:59:01 PM EST |
| 38.00 | 8.50 | 11.70 | 10.10 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 10/10/2025 12:59:01 PM EST |
| 39.00 | 9.70 | 12.10 | 10.90 | % | 0.28 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 40.00 | 11.00 | 12.80 | 11.90 | % | 0.30 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 41.00 | 12.40 | 13.70 | 13.05 | % | 0.32 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 42.00 | 12.40 | 14.70 | 13.55 | % | 0.32 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 43.00 | 13.40 | 16.70 | 15.05 | % | 0.35 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST | |||
| 45.00 | 15.80 | 17.70 | 16.75 | % | 0.37 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/10/2025 12:59:01 PM EST |