Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $26.26 as of 12/12/2025 10:36:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 12.30 | 14.70 | 13.50 | % | 1.04 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 14.00 | 11.30 | 13.70 | 12.50 | % | 0.89 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 15.00 | 10.30 | 12.70 | 11.50 | % | 0.77 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 16.00 | 9.80 | 11.30 | 10.55 | % | 0.66 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 17.00 | 8.80 | 10.30 | 9.55 | % | 0.56 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 18.00 | 7.80 | 9.30 | 8.55 | 6.80 | 0.00 | 0.00% | 0.48 | 0 | 1 | 2.88 | 1.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:05 AM EST |
| 19.00 | 6.80 | 8.30 | 7.55 | 5.00 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:05 AM EST |
| 20.00 | 5.80 | 7.30 | 6.55 | 2.33 | 0.00 | 0.00% | 0.33 | 0 | 5 | 2.31 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/12/2025 9:59:05 AM EST |
| 21.00 | 5.30 | 6.10 | 5.70 | 5.55 | +3.50 | +170.74% | 0.27 | 1 | 20 | 1.82 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 22.00 | 4.00 | 5.10 | 4.55 | 3.90 | 0.00 | 0.00% | 0.21 | 0 | 404 | 1.57 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/12/2025 9:59:05 AM EST |
| 23.00 | 3.30 | 3.60 | 3.45 | 3.55 | +0.48 | +15.64% | 0.15 | 1 | 233 | 1.32 | 1.00 | 0.00 | 0.00 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 24.00 | 2.00 | 3.00 | 2.50 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 1,880 | 0.99 | 1.00 | 0.02 | 0.00 | 12/9/2025 | 12/12/2025 9:59:05 AM EST |
| 25.00 | 1.40 | 1.50 | 1.45 | 1.49 | +0.09 | +6.43% | 0.06 | 20 | 1,521 | 0.48 | 0.89 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 26.00 | 0.70 | 0.75 | 0.73 | 0.80 | +0.10 | +14.29% | 0.03 | 6 | 2,332 | 0.38 | 0.66 | 0.29 | -0.03 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 27.00 | 0.25 | 0.30 | 0.28 | 0.30 | +0.05 | +20.00% | 0.01 | 4 | 1,424 | 0.36 | 0.36 | 0.29 | -0.03 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.11 | +0.04 | +57.15% | 0.00 | 9 | 1,089 | 0.36 | 0.14 | 0.17 | -0.02 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 0.51 | 0.04 | 0.06 | -0.01 | 12/8/2025 | 12/12/2025 9:59:05 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.55 | 0.01 | 0.02 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.66 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/12/2025 9:59:05 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.76 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:59:05 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.86 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/12/2025 9:59:05 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.96 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 12/12/2025 9:59:05 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.04 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/12/2025 9:59:05 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.14 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:05 AM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 38.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:05 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.61 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/12/2025 9:59:05 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.43 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.64 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/12/2025 9:59:05 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.82 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/12/2025 9:59:05 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.53 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/12/2025 9:59:05 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.39 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/12/2025 9:59:05 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 673 | 0.94 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 892 | 0.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,251 | 0.63 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.56 | 0.00 | 0.02 | 0.00 | 12/11/2025 | 12/12/2025 9:59:05 AM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.09 | -45.00% | 0.00 | 1 | 576 | 0.38 | -0.11 | 0.16 | -0.01 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 26.00 | 0.35 | 0.40 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.36 | -0.34 | 0.29 | -0.03 | 12/10/2025 | 12/12/2025 9:59:05 AM EST |
| 27.00 | 0.90 | 1.00 | 0.95 | 0.82 | -0.27 | -24.78% | 0.04 | 100 | 155 | 0.36 | -0.64 | 0.29 | -0.03 | 12/12/2025 | 12/12/2025 9:59:05 AM EST |
| 28.00 | 1.70 | 1.80 | 1.75 | 5.91 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.35 | -0.86 | 0.17 | -0.02 | 11/18/2025 | 12/12/2025 9:59:05 AM EST |
| 29.00 | 2.00 | 3.20 | 2.60 | 4.08 | 0.00 | 0.00% | 0.09 | 0 | 42 | 1.06 | -0.96 | 0.06 | -0.01 | 10/24/2025 | 12/12/2025 9:59:05 AM EST |
| 30.00 | 3.00 | 4.10 | 3.55 | 4.76 | 0.00 | 0.00% | 0.12 | 0 | 36 | 1.16 | -0.99 | 0.02 | 0.00 | 10/23/2025 | 12/12/2025 9:59:05 AM EST |
| 31.00 | 3.90 | 5.10 | 4.50 | 2.85 | 0.00 | 0.00% | 0.15 | 0 | 6 | 1.33 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:59:05 AM EST |
| 32.00 | 4.90 | 6.10 | 5.50 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 12/12/2025 9:59:05 AM EST |
| 33.00 | 5.80 | 7.30 | 6.55 | % | 0.20 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 34.00 | 6.80 | 8.30 | 7.55 | % | 0.22 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 35.00 | 7.80 | 9.30 | 8.55 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 2.07 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 12/12/2025 9:59:05 AM EST |
| 36.00 | 8.80 | 10.30 | 9.55 | % | 0.27 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 37.00 | 9.80 | 11.30 | 10.55 | % | 0.29 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 38.00 | 10.30 | 12.70 | 11.50 | % | 0.30 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST | |||
| 40.00 | 12.30 | 14.70 | 13.50 | % | 0.34 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 12/12/2025 9:59:05 AM EST |