Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $33.96 as of 2/13/2026 7:01:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 18.70 | 22.70 | 20.70 | 14.80 | 0.00 | 0.00% | 1.59 | 0 | 8 | 7.72 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:12 PM EST |
| 14.00 | 17.70 | 21.70 | 19.70 | % | 1.41 | 0 | 0 | 7.20 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 15.00 | 17.30 | 20.40 | 18.85 | 13.60 | 0.00 | 0.00% | 1.26 | 0 | 3 | 6.33 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 4:00:12 PM EST |
| 16.00 | 15.70 | 19.70 | 17.70 | % | 1.11 | 0 | 0 | 6.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 17.00 | 15.50 | 18.20 | 16.85 | % | 0.99 | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 18.00 | 14.70 | 17.00 | 15.85 | 9.78 | 0.00 | 0.00% | 0.88 | 0 | 1 | 4.70 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 2/13/2026 4:00:12 PM EST |
| 19.00 | 13.70 | 16.00 | 14.85 | 5.00 | 0.00 | 0.00% | 0.78 | 0 | 4 | 4.38 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 2/13/2026 4:00:12 PM EST |
| 20.00 | 12.70 | 15.00 | 13.85 | 13.00 | 0.00 | 0.00% | 0.69 | 0 | 32 | 4.08 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 21.00 | 11.70 | 14.00 | 12.85 | 6.73 | 0.00 | 0.00% | 0.61 | 0 | 19 | 3.80 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 2/13/2026 4:00:12 PM EST |
| 22.00 | 10.70 | 13.10 | 11.90 | 6.70 | 0.00 | 0.00% | 0.54 | 0 | 33 | 3.63 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 4:00:12 PM EST |
| 23.00 | 10.10 | 12.10 | 11.10 | 10.00 | 0.00 | 0.00% | 0.48 | 0 | 43 | 3.36 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 24.00 | 9.10 | 10.80 | 9.95 | 8.87 | 0.00 | 0.00% | 0.41 | 0 | 342 | 2.83 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 25.00 | 8.20 | 9.60 | 8.90 | 9.25 | 0.00 | 0.00% | 0.36 | 0 | 283 | 2.41 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 26.00 | 7.10 | 8.60 | 7.85 | 7.90 | 0.00 | 0.00% | 0.30 | 0 | 656 | 2.19 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 27.00 | 6.20 | 7.10 | 6.65 | 6.85 | 0.00 | 0.00% | 0.25 | 0 | 706 | 1.52 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 28.00 | 5.50 | 6.00 | 5.75 | 5.80 | +0.28 | +5.08% | 0.21 | 19 | 1,581 | 1.24 | 0.99 | 0.01 | 0.00 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 29.00 | 4.50 | 5.00 | 4.75 | 4.56 | -0.34 | -6.94% | 0.16 | 131 | 4,753 | 1.07 | 0.98 | 0.02 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 30.00 | 3.50 | 3.80 | 3.65 | 3.70 | -0.05 | -1.34% | 0.12 | 5 | 4,481 | 0.70 | 0.95 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 31.00 | 2.45 | 3.00 | 2.73 | 2.94 | -0.36 | -10.91% | 0.09 | 6 | 3,552 | 0.72 | 0.89 | 0.08 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 32.00 | 1.75 | 1.95 | 1.85 | 1.82 | -0.32 | -14.96% | 0.06 | 7 | 2,556 | 0.43 | 0.79 | 0.14 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 33.00 | 1.05 | 1.25 | 1.15 | 1.20 | -0.05 | -4.00% | 0.03 | 14 | 1,628 | 0.44 | 0.64 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 34.00 | 0.50 | 0.70 | 0.60 | 0.67 | -0.18 | -21.18% | 0.02 | 30 | 1,530 | 0.41 | 0.43 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 0.01 | 28 | 2,700 | 0.39 | 0.24 | 0.17 | -0.04 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.14 | -0.06 | -30.00% | 0.00 | 1 | 1,825 | 0.42 | 0.12 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.15 | +0.05 | +50.00% | 0.00 | 3 | 225 | 0.57 | 0.05 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 203 | 0.68 | 0.02 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.71 | 0.01 | 0.01 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.80 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.78 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 42.00 | 0.00 | 1.05 | 0.53 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 129 | 0.92 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 4:00:12 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 125 | 1.06 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 4:00:12 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 53 | 4.36 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 2/13/2026 4:00:12 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 2/13/2026 4:00:12 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 54 | 5.41 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:12 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.84 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 2/13/2026 4:00:12 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 62 | 4.12 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 2/13/2026 4:00:12 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 128 | 3.33 | 0.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 4:00:12 PM EST |
| 19.00 | 0.00 | 0.80 | 0.40 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 76 | 3.64 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 147 | 3.31 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.05 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 4:00:12 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 739 | 2.83 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 4:00:12 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,099 | 1.58 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 844 | 2.39 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,698 | 1.13 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 541 | 1.14 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 447 | 1.00 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,779 | 0.86 | -0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,238 | 0.73 | -0.02 | 0.02 | -0.01 | 2/9/2026 | 2/13/2026 4:00:12 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.04 | -50.00% | 0.00 | 20 | 2,248 | 0.60 | -0.05 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 31.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.48 | -0.11 | 0.08 | -0.03 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 32.00 | 0.20 | 0.30 | 0.25 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1,217 | 0.45 | -0.21 | 0.14 | -0.04 | 2/12/2026 | 2/13/2026 4:00:12 PM EST |
| 33.00 | 0.45 | 0.55 | 0.50 | 0.40 | -0.15 | -27.28% | 0.02 | 175 | 447 | 0.42 | -0.36 | 0.19 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 34.00 | 0.90 | 1.05 | 0.98 | 0.85 | -0.35 | -29.17% | 0.03 | 1 | 68 | 0.41 | -0.57 | 0.21 | -0.05 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 35.00 | 1.60 | 1.75 | 1.68 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.42 | -0.76 | 0.17 | -0.04 | 2/11/2026 | 2/13/2026 4:00:12 PM EST |
| 36.00 | 2.15 | 2.60 | 2.38 | 2.25 | +0.67 | +42.41% | 0.07 | 1 | 1 | 0.51 | -0.88 | 0.10 | -0.03 | 2/13/2026 | 2/13/2026 4:00:12 PM EST |
| 37.00 | 3.20 | 3.70 | 3.45 | % | 0.09 | 0 | 0 | 0.72 | -0.95 | 0.05 | -0.01 | 2/13/2026 4:00:12 PM EST | |||
| 38.00 | 4.20 | 4.70 | 4.45 | 9.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.85 | -0.98 | 0.02 | -0.01 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 39.00 | 5.20 | 5.70 | 5.45 | 10.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 40.00 | 5.50 | 6.90 | 6.20 | % | 0.15 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 41.00 | 6.50 | 7.90 | 7.20 | 12.15 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 42.00 | 7.50 | 8.90 | 8.20 | 13.20 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 43.00 | 8.50 | 9.90 | 9.20 | 14.20 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 1/23/2026 | 2/13/2026 4:00:12 PM EST |
| 44.00 | 9.50 | 10.90 | 10.20 | % | 0.23 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 45.00 | 10.30 | 12.40 | 11.35 | % | 0.25 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 46.00 | 11.00 | 13.30 | 12.15 | % | 0.26 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 47.00 | 12.00 | 14.30 | 13.15 | % | 0.28 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 48.00 | 13.00 | 15.30 | 14.15 | % | 0.29 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST | |||
| 49.00 | 14.00 | 16.30 | 15.15 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/13/2026 4:00:12 PM EST |