Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $27.59 as of 2/21/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 14.70 | 11.70 | 0.00 | 0.00% | 0 | 2 | 2.10 | 1.00 | 0.00 | 0.00 | 12/6/2024 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 11.00 | 13.50 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 9.30 | 12.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 18.00 | 9.00 | 10.40 | % | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 19.00 | 7.20 | 10.70 | % | 0 | 0 | 1.50 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 7.50 | 8.00 | 7.80 | 0.00 | 0.00% | 0 | 79 | 0.68 | 0.98 | 0.01 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 6.50 | 7.20 | 2.65 | 0.00 | 0.00% | 0 | 132 | 0.70 | 0.96 | 0.02 | 0.00 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 5.60 | 7.00 | 4.14 | 0.00 | 0.00% | 0 | 836 | 0.52 | 0.93 | 0.03 | -0.01 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 4.80 | 5.30 | 4.84 | -0.56 | -10.37% | 1 | 819 | 0.48 | 0.89 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 3.90 | 4.40 | 4.61 | 0.00 | 0.00% | 0 | 717 | 0.44 | 0.84 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 3.10 | 3.60 | 3.22 | -0.18 | -5.30% | 10 | 607 | 0.42 | 0.77 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 2.50 | 2.85 | 2.54 | -0.44 | -14.77% | 30 | 587 | 0.42 | 0.68 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 1.90 | 2.05 | 2.00 | -0.35 | -14.90% | 20 | 1,492 | 0.38 | 0.59 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 1.40 | 1.55 | 1.45 | -0.33 | -18.54% | 4 | 1,068 | 0.38 | 0.50 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 1.00 | 1.15 | 1.31 | -0.04 | -2.97% | 2 | 1,621 | 0.38 | 0.40 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 0.70 | 0.85 | 0.81 | -0.14 | -14.74% | 113 | 1,032 | 0.38 | 0.32 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 0.50 | 0.60 | 0.60 | -0.10 | -14.29% | 204 | 727 | 0.38 | 0.25 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 0.35 | 0.45 | 0.39 | -0.11 | -22.00% | 25 | 1,589 | 0.39 | 0.19 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 0.20 | 0.30 | 0.28 | +0.03 | +12.00% | 3 | 905 | 0.38 | 0.14 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 34 | 1,549 | 0.38 | 0.10 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 49 | 935 | 0.41 | 0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 0.05 | 1.15 | 0.10 | 0.00 | 0.00% | 20 | 946 | 0.38 | 0.05 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 260 | 0.43 | 0.04 | 0.02 | 0.00 | 1/28/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 454 | 0.51 | 0.02 | 0.01 | 0.00 | 12/23/2024 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 1.10 | % | 0 | 0 | 0.50 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.10 | 0.10 | 0.00 | 0.00% | 0 | 97 | 0.53 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 0.66 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/21/2025 3:59:57 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 | 0.02 | 0.00 | 0.00% | 0 | 120 | 0.79 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 12 | 0.73 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 15 | 0.65 | -0.01 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.06 | -0.03 | -33.34% | 9 | 443 | 0.58 | -0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 7 | 162 | 0.52 | -0.02 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 707 | 0.42 | -0.04 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 22.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 7 | 905 | 0.42 | -0.07 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 23.00 | 0.20 | 0.30 | 0.23 | -0.02 | -8.00% | 6 | 527 | 0.41 | -0.11 | 0.04 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 24.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 759 | 0.40 | -0.16 | 0.06 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 25.00 | 0.55 | 0.65 | 0.50 | +0.01 | +2.05% | 37 | 752 | 0.39 | -0.23 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 26.00 | 0.85 | 0.95 | 0.93 | +0.23 | +32.86% | 6 | 1,675 | 0.39 | -0.32 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 27.00 | 1.25 | 1.40 | 1.10 | -0.01 | -0.91% | 63 | 1,958 | 0.39 | -0.41 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 28.00 | 1.65 | 1.85 | 1.80 | +0.32 | +21.63% | 123 | 1,914 | 0.37 | -0.50 | 0.10 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 29.00 | 2.30 | 2.45 | 2.16 | -1.24 | -36.48% | 1 | 1,410 | 0.37 | -0.60 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 30.00 | 2.95 | 3.20 | 2.65 | -3.14 | -54.24% | 26 | 1,688 | 0.37 | -0.68 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 31.00 | 3.70 | 4.00 | 3.50 | -2.40 | -40.68% | 1 | 1,033 | 0.37 | -0.75 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 32.00 | 4.50 | 4.80 | 9.40 | 0.00 | 0.00% | 0 | 684 | 0.34 | -0.81 | 0.07 | -0.01 | 2/6/2025 | 2/21/2025 3:59:57 PM EST |
| 33.00 | 5.20 | 5.80 | 4.90 | 0.00 | 0.00% | 0 | 335 | 0.33 | -0.86 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 34.00 | 4.80 | 7.00 | 5.55 | 0.00 | 0.00% | 0 | 3 | 0.60 | -0.90 | 0.04 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 35.00 | 6.50 | 7.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.93 | 0.03 | -0.01 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 36.00 | 7.50 | 8.90 | 13.60 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.95 | 0.03 | 0.00 | 1/31/2025 | 2/21/2025 3:59:57 PM EST |
| 37.00 | 8.80 | 10.20 | 14.37 | 0.00 | 0.00% | 0 | 0 | 0.81 | -0.96 | 0.02 | 0.00 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 38.00 | 8.00 | 12.20 | 15.41 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 1/30/2025 | 2/21/2025 3:59:57 PM EST |
| 39.00 | 9.70 | 11.60 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 40.00 | 10.40 | 14.10 | 9.50 | 0.00 | 0.00% | 0 | 0 | 1.20 | -0.99 | 0.01 | 0.00 | 8/28/2024 | 2/21/2025 3:59:57 PM EST |
| 45.00 | 15.30 | 19.00 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |