Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $28.59 as of 9/16/2024 2:32:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 7.70 | 7.90 | 20.90 | 0.00 | 0.00% | 0 | 68 | 0.74 | 0.98 | 0.01 | 0.00 | 6/20/2024 | 9/16/2024 2:58:55 PM EST |
| 21.00 | 6.80 | 6.90 | % | 0 | 0 | 0.81 | 0.96 | 0.02 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 22.00 | 5.80 | 6.00 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.94 | 0.03 | -0.01 | 8/13/2024 | 9/16/2024 2:58:55 PM EST |
| 23.00 | 4.90 | 5.00 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.90 | 0.04 | -0.01 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 24.00 | 3.90 | 4.10 | % | 0 | 0 | 0.46 | 0.86 | 0.06 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 25.00 | 3.10 | 3.30 | 3.25 | 0.00 | 0.00% | 0 | 14 | 0.44 | 0.79 | 0.07 | -0.02 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 26.00 | 2.35 | 2.45 | % | 0 | 0 | 0.42 | 0.72 | 0.09 | -0.02 | 9/16/2024 2:58:55 PM EST | |||
| 27.00 | 1.70 | 1.80 | 1.65 | % | 1 | 0 | 0.41 | 0.62 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST | |
| 28.00 | 1.15 | 1.25 | 1.20 | -0.55 | -31.43% | 55 | 261 | 0.39 | 0.50 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 29.00 | 0.75 | 0.80 | 0.77 | -0.43 | -35.84% | 1 | 217 | 0.38 | 0.37 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 30.00 | 0.45 | 0.50 | 0.49 | -0.32 | -39.51% | 20 | 1,311 | 0.37 | 0.25 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 31.00 | 0.25 | 0.35 | 0.33 | -0.17 | -34.00% | 1 | 616 | 0.37 | 0.16 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 32.00 | 0.15 | 0.20 | 0.18 | -0.12 | -40.00% | 8 | 1,352 | 0.37 | 0.10 | 0.06 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 33.00 | 0.05 | 0.15 | 0.06 | -0.09 | -60.00% | 1 | 138 | 0.38 | 0.06 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 34.00 | 0.05 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 37 | 0.43 | 0.04 | 0.03 | 0.00 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 814 | 0.48 | 0.02 | 0.02 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 36.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 191 | 0.53 | 0.01 | 0.01 | 0.00 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 37.00 | 0.00 | 0.10 | 0.18 | 0.00 | 0.00% | 0 | 141 | 0.57 | 0.01 | 0.01 | 0.00 | 9/3/2024 | 9/16/2024 2:58:55 PM EST |
| 38.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 362 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/16/2024 2:58:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:58:55 PM EST |
| 40.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 114 | 0.69 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/16/2024 2:58:55 PM EST |
| 41.00 | 0.00 | 0.10 | 0.29 | 0.00 | 0.00% | 0 | 104 | 0.73 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 2:58:55 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 247 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 43.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,906 | 0.71 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 227 | 0.83 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 307 | 1.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 46.00 | 0.00 | 0.75 | 0.21 | 0.00 | 0.00% | 0 | 236 | 1.38 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:58:55 PM EST |
| 47.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,178 | 0.83 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 48.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 31 | 1.45 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/16/2024 2:58:55 PM EST |
| 49.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 1 | 115 | 1.10 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 1 | 301 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 161 | 1.69 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 154 | 1.83 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 118 | 1.96 | 0.00 | 0.00 | 0.00 | 6/6/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.05 | 0.10 | 0.06 | -0.04 | -40.00% | 4 | 332 | 0.64 | -0.02 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 21.00 | 0.05 | 0.10 | 0.09 | -0.02 | -18.19% | 1 | 1 | 0.56 | -0.04 | 0.02 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 22.00 | 0.10 | 0.15 | % | 0 | 0 | 0.54 | -0.06 | 0.03 | -0.01 | 9/16/2024 2:58:55 PM EST | |||
| 23.00 | 0.15 | 0.20 | 0.19 | -0.07 | -26.93% | 1 | 40 | 0.50 | -0.10 | 0.04 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 24.00 | 0.20 | 0.30 | 0.27 | -0.03 | -10.00% | 4 | 53 | 0.46 | -0.14 | 0.06 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 25 | 218 | 0.44 | -0.21 | 0.07 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 26.00 | 0.60 | 0.65 | 0.60 | +0.10 | +20.00% | 10 | 343 | 0.42 | -0.28 | 0.09 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 27.00 | 0.95 | 1.00 | 1.02 | +0.32 | +45.72% | 13 | 128 | 0.41 | -0.38 | 0.11 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 28.00 | 1.35 | 1.45 | 1.33 | +0.28 | +26.67% | 4 | 1,309 | 0.39 | -0.50 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 29.00 | 1.95 | 2.00 | 1.97 | +0.02 | +1.03% | 1 | 134 | 0.38 | -0.63 | 0.12 | -0.02 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 30.00 | 2.65 | 2.75 | 2.77 | +0.65 | +30.66% | 10 | 788 | 0.38 | -0.75 | 0.11 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 31.00 | 3.40 | 3.60 | 3.69 | +0.75 | +25.51% | 3 | 69 | 0.38 | -0.84 | 0.08 | -0.01 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 32.00 | 4.30 | 4.50 | 3.78 | 0.00 | 0.00% | 0 | 193 | 0.39 | -0.90 | 0.06 | -0.01 | 9/6/2024 | 9/16/2024 2:58:55 PM EST |
| 33.00 | 5.30 | 5.40 | 4.63 | 0.00 | 0.00% | 0 | 17 | 0.42 | -0.94 | 0.04 | -0.01 | 9/13/2024 | 9/16/2024 2:58:55 PM EST |
| 34.00 | 6.30 | 6.40 | 5.37 | 0.00 | 0.00% | 0 | 7 | 0.57 | -0.96 | 0.03 | 0.00 | 9/9/2024 | 9/16/2024 2:58:55 PM EST |
| 35.00 | 7.30 | 7.40 | 7.42 | 0.00 | 0.00% | 0 | 779 | 0.42 | -0.98 | 0.02 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 36.00 | 8.30 | 8.40 | 6.86 | 0.00 | 0.00% | 0 | 235 | 0.61 | -0.99 | 0.01 | 0.00 | 8/5/2024 | 9/16/2024 2:58:55 PM EST |
| 37.00 | 9.20 | 11.30 | 9.58 | +1.00 | +11.66% | 2 | 74 | 0.60 | -0.99 | 0.01 | 0.00 | 9/16/2024 | 9/16/2024 2:58:55 PM EST |
| 38.00 | 9.30 | 11.70 | 6.80 | 0.00 | 0.00% | 0 | 57 | 1.33 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/16/2024 2:58:55 PM EST |
| 39.00 | 9.70 | 12.50 | 10.20 | 0.00 | 0.00% | 0 | 3 | 1.31 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/16/2024 2:58:55 PM EST |
| 40.00 | 12.10 | 12.50 | 12.10 | 0.00 | 0.00% | 0 | 800 | 0.88 | -1.00 | 0.00 | 0.00 | 9/10/2024 | 9/16/2024 2:58:55 PM EST |
| 41.00 | 11.40 | 15.20 | 11.79 | 0.00 | 0.00% | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/6/2024 | 9/16/2024 2:58:55 PM EST |
| 42.00 | 12.50 | 16.20 | 11.10 | 0.00 | 0.00% | 0 | 26 | 1.73 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/16/2024 2:58:55 PM EST |
| 43.00 | 13.40 | 17.20 | 11.72 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/16/2024 2:58:55 PM EST |
| 44.00 | 14.40 | 18.20 | 3.30 | 0.00 | 0.00% | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/11/2024 | 9/16/2024 2:58:55 PM EST |
| 45.00 | 15.60 | 19.20 | 10.10 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:58:55 PM EST |
| 46.00 | 16.50 | 20.20 | 12.20 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:58:55 PM EST |
| 47.00 | 17.70 | 21.20 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/16/2024 2:58:55 PM EST |
| 48.00 | 18.50 | 22.10 | 17.80 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/16/2024 2:58:55 PM EST |
| 49.00 | 19.40 | 23.10 | 15.80 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/16/2024 2:58:55 PM EST |
| 50.00 | 20.70 | 24.00 | 16.80 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/16/2024 2:58:55 PM EST |
| 55.00 | 25.30 | 29.30 | 12.00 | 0.00 | 0.00% | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 6/18/2024 | 9/16/2024 2:58:55 PM EST |
| 60.00 | 30.30 | 34.30 | 25.42 | 0.00 | 0.00% | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 9/16/2024 2:58:55 PM EST |
| 65.00 | 35.30 | 39.30 | 21.60 | 0.00 | 0.00% | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 9/16/2024 2:58:55 PM EST |
| 70.00 | 40.30 | 44.30 | % | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:55 PM EST |