Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $27.52 as of 8/22/2025 8:44:27 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 | 16.40 | 18.40 | 17.40 | % | 1.74 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 11.00 | 14.60 | 17.90 | 16.25 | % | 1.48 | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.00 | 13.60 | 16.60 | 15.10 | % | 1.26 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 12.60 | 15.60 | 14.10 | % | 1.08 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 14.00 | 13.40 | 13.80 | 13.60 | % | 0.97 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 15.00 | 12.30 | 12.90 | 12.60 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 16.00 | 10.60 | 13.10 | 11.85 | % | 0.74 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 17.00 | 8.60 | 11.40 | 10.00 | % | 0.59 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 18.00 | 8.90 | 11.10 | 10.00 | 8.40 | 0.00 | 0.00% | 0.56 | 0 | 40 | 1.43 | 0.99 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 7.30 | 10.00 | 8.65 | 5.40 | 0.00 | 0.00% | 0.46 | 0 | 171 | 1.27 | 0.99 | 0.00 | 0.00 | 5/8/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 7.60 | 8.00 | 7.80 | 6.50 | 0.00 | 0.00% | 0.39 | 0 | 215 | 0.53 | 0.98 | 0.01 | 0.00 | 7/25/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 6.50 | 7.10 | 6.80 | 11.35 | 0.00 | 0.00% | 0.32 | 0 | 296 | 0.70 | 0.97 | 0.02 | 0.00 | 7/23/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 5.70 | 5.90 | 5.80 | 5.76 | +0.66 | +12.95% | 0.26 | 2 | 2,410 | 0.44 | 0.94 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 4.60 | 5.20 | 4.90 | 3.50 | 0.00 | 0.00% | 0.21 | 0 | 232 | 0.39 | 0.90 | 0.04 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 3.80 | 4.20 | 4.00 | 3.90 | +0.97 | +33.11% | 0.17 | 18 | 289 | 0.39 | 0.84 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 3.10 | 3.50 | 3.30 | 3.12 | +0.97 | +45.12% | 0.13 | 8 | 248 | 0.41 | 0.77 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 2.40 | 2.60 | 2.50 | 2.45 | +0.93 | +61.19% | 0.10 | 10 | 539 | 0.37 | 0.69 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 1.80 | 1.95 | 1.88 | 1.81 | +0.70 | +63.07% | 0.07 | 8 | 1,242 | 0.36 | 0.59 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 28.00 | 1.35 | 1.45 | 1.40 | 1.40 | +0.60 | +75.00% | 0.05 | 41 | 682 | 0.36 | 0.49 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 29.00 | 0.90 | 1.05 | 0.98 | 0.96 | +0.41 | +74.55% | 0.03 | 2 | 1,925 | 0.36 | 0.39 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 0.60 | 0.75 | 0.68 | 0.75 | +0.40 | +114.29% | 0.02 | 31 | 1,238 | 0.35 | 0.30 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 31.00 | 0.40 | 0.55 | 0.48 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 620 | 0.36 | 0.23 | 0.08 | -0.01 | 8/18/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.20 | +133.34% | 0.01 | 10 | 253 | 0.36 | 0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.21 | +0.11 | +110.00% | 0.00 | 6 | 1,243 | 0.40 | 0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 34.00 | 0.10 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 17 | 1,170 | 0.35 | 0.08 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 0.05 | 0.65 | 0.35 | 0.10 | +0.01 | +11.12% | 0.01 | 5 | 1,400 | 0.37 | 0.06 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 587 | 0.44 | 0.04 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 380 | 0.48 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.62 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.97 | 0.01 | 0.01 | 0.00 | 8/11/2025 | 8/22/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.67 | 0.01 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.80 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 3:59:47 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.73 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 8/22/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/22/2025 3:59:47 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 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.31 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 8/22/2025 3:59:47 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.10 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 365 | 0.77 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 727 | 0.85 | -0.01 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:47 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 677 | 0.74 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1,375 | 0.59 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.14 | -0.08 | -36.37% | 0.01 | 2 | 733 | 0.63 | -0.03 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 20 | 370 | 0.57 | -0.06 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 23.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.25 | -45.46% | 0.01 | 1 | 1,441 | 0.41 | -0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 24.00 | 0.30 | 0.45 | 0.38 | 0.42 | -0.33 | -44.00% | 0.02 | 18 | 823 | 0.39 | -0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 25.00 | 0.50 | 0.65 | 0.58 | 0.62 | -0.45 | -42.06% | 0.02 | 14 | 900 | 0.38 | -0.23 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 26.00 | 0.80 | 0.95 | 0.88 | 1.70 | 0.00 | 0.00% | 0.03 | 0 | 892 | 0.37 | -0.31 | 0.09 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 27.00 | 1.20 | 1.35 | 1.28 | 1.38 | -0.71 | -33.98% | 0.05 | 1 | 217 | 0.36 | -0.41 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 28.00 | 1.70 | 1.80 | 1.75 | 3.70 | 0.00 | 0.00% | 0.06 | 0 | 204 | 0.36 | -0.51 | 0.10 | -0.01 | 8/7/2025 | 8/22/2025 3:59:47 PM EST |
| 29.00 | 2.30 | 2.45 | 2.38 | 3.26 | 0.00 | 0.00% | 0.08 | 0 | 624 | 0.36 | -0.61 | 0.10 | -0.01 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 30.00 | 3.00 | 3.20 | 3.10 | 3.15 | -1.25 | -28.41% | 0.10 | 10 | 1,450 | 0.37 | -0.70 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 31.00 | 3.80 | 4.00 | 3.90 | 3.97 | -1.03 | -20.60% | 0.13 | 3 | 514 | 0.37 | -0.77 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:47 PM EST |
| 32.00 | 4.60 | 4.80 | 4.70 | 6.60 | 0.00 | 0.00% | 0.15 | 0 | 137 | 0.35 | -0.83 | 0.06 | -0.01 | 8/20/2025 | 8/22/2025 3:59:47 PM EST |
| 33.00 | 5.50 | 5.70 | 5.60 | 2.60 | 0.00 | 0.00% | 0.17 | 0 | 325 | 0.40 | -0.88 | 0.05 | -0.01 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 34.00 | 5.10 | 8.60 | 6.85 | 2.74 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.00 | -0.92 | 0.04 | -0.01 | 7/22/2025 | 8/22/2025 3:59:47 PM EST |
| 35.00 | 6.40 | 9.50 | 7.95 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 7 | 1.03 | -0.94 | 0.03 | 0.00 | 7/24/2025 | 8/22/2025 3:59:47 PM EST |
| 36.00 | 7.10 | 10.40 | 8.75 | 4.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.06 | -0.96 | 0.02 | 0.00 | 7/11/2025 | 8/22/2025 3:59:47 PM EST |
| 37.00 | 8.10 | 11.00 | 9.55 | 5.00 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.00 | -0.98 | 0.01 | 0.00 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 38.00 | 9.50 | 10.70 | 10.10 | 5.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.60 | -0.99 | 0.01 | 0.00 | 7/10/2025 | 8/22/2025 3:59:47 PM EST |
| 39.00 | 10.50 | 13.50 | 12.00 | % | 0.31 | 0 | 0 | 1.23 | -0.99 | 0.01 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 40.00 | 10.80 | 14.10 | 12.45 | % | 0.31 | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 41.00 | 12.50 | 15.50 | 14.00 | % | 0.34 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 42.00 | 12.80 | 16.50 | 14.65 | % | 0.35 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 43.00 | 14.50 | 17.30 | 15.90 | % | 0.37 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST | |||
| 45.00 | 16.50 | 19.50 | 18.00 | % | 0.40 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:47 PM EST |