Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $25.52 as of 1/22/2025 9:23:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.20 | 12.80 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 6.60 | 10.80 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 5.60 | 9.80 | % | 0 | 0 | 1.99 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 19.00 | 4.60 | 8.80 | % | 0 | 0 | 1.76 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 20.00 | 4.00 | 7.00 | % | 0 | 0 | 1.67 | 0.96 | 0.02 | -0.01 | 1/21/2025 3:59:51 PM EST | |||
| 21.00 | 2.90 | 6.90 | 4.09 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.93 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 3.80 | 4.00 | 3.80 | 0.00 | 0.00% | 0 | 200 | 0.47 | 0.88 | 0.05 | -0.01 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 3.00 | 3.20 | 3.30 | 0.00 | 0.00% | 0 | 9 | 0.46 | 0.82 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 24.00 | 2.30 | 2.45 | 2.30 | 0.00 | 0.00% | 0 | 386 | 0.48 | 0.73 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 1.70 | 1.80 | 1.85 | 0.00 | 0.00% | 0 | 174 | 0.48 | 0.63 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 26.00 | 1.20 | 1.30 | 1.30 | 0.00 | 0.00% | 0 | 142 | 0.45 | 0.51 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 27.00 | 0.80 | 0.85 | 0.83 | -0.07 | -7.78% | 21 | 635 | 0.45 | 0.40 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 28.00 | 0.50 | 0.60 | 0.55 | -0.06 | -9.84% | 5 | 515 | 0.45 | 0.30 | 0.10 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | -0.01 | -2.78% | 1 | 209 | 0.45 | 0.21 | 0.09 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 30.00 | 0.20 | 0.25 | 0.20 | -0.04 | -16.67% | 1 | 170 | 0.44 | 0.14 | 0.07 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 31.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 40 | 0.45 | 0.09 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 0.05 | 0.15 | 0.16 | +0.08 | +100.00% | 7 | 38 | 0.46 | 0.06 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 21 | 0.53 | 0.04 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 22 | 0.57 | 0.02 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 0.62 | 0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.01 | 0.00 | 0.00 | 12/30/2024 | 1/21/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.66 | -0.02 | 0.01 | 0.00 | 1/8/2025 | 1/21/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 328 | 0.54 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 21.00 | 0.10 | 0.15 | 0.04 | -0.12 | -75.00% | 7 | 50 | 0.51 | -0.07 | 0.04 | -0.01 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 22.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 381 | 0.49 | -0.12 | 0.05 | -0.01 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 23.00 | 0.40 | 0.45 | 0.40 | +0.03 | +8.11% | 8 | 298 | 0.48 | -0.18 | 0.07 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 24.00 | 0.65 | 0.70 | 0.64 | 0.00 | 0.00% | 0 | 557 | 0.35 | -0.27 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 25.00 | 1.00 | 1.10 | 1.05 | +0.07 | +7.15% | 8 | 5,590 | 0.38 | -0.37 | 0.11 | -0.02 | 1/22/2025 | 1/21/2025 3:59:51 PM EST |
| 26.00 | 1.50 | 1.60 | 1.50 | 0.00 | 0.00% | 0 | 80 | 0.46 | -0.49 | 0.12 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 27.00 | 2.10 | 2.25 | 2.29 | 0.00 | 0.00% | 0 | 22 | 0.48 | -0.60 | 0.11 | -0.02 | 1/17/2025 | 1/21/2025 3:59:51 PM EST |
| 28.00 | 2.85 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 476 | 0.44 | -0.70 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:51 PM EST |
| 29.00 | 3.60 | 3.80 | % | 0 | 0 | 0.61 | -0.79 | 0.09 | -0.02 | 1/21/2025 3:59:51 PM EST | |||
| 30.00 | 4.50 | 4.70 | 5.73 | 0.00 | 0.00% | 0 | 5 | 0.26 | -0.86 | 0.07 | -0.01 | 1/2/2025 | 1/21/2025 3:59:51 PM EST |
| 31.00 | 3.50 | 7.60 | 7.20 | 0.00 | 0.00% | 0 | 1 | 1.33 | -0.91 | 0.05 | -0.01 | 1/13/2025 | 1/21/2025 3:59:51 PM EST |
| 32.00 | 4.90 | 8.60 | 5.84 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.94 | 0.04 | -0.01 | 1/7/2025 | 1/21/2025 3:59:51 PM EST |
| 33.00 | 5.30 | 9.50 | % | 0 | 0 | 1.39 | -0.96 | 0.02 | 0.00 | 1/21/2025 3:59:51 PM EST | |||
| 34.00 | 6.30 | 10.50 | 9.20 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.98 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 3:59:51 PM EST |
| 35.00 | 7.30 | 11.50 | % | 0 | 0 | 1.61 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:51 PM EST |