Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $39.24 as of 4/10/2026 5:22:53 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 | 26.40 | 28.10 | 27.25 | 27.76 | +9.11 | +48.85% | 2.10 | 1 | 0 | 9.85 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 14.00 | 25.10 | 27.10 | 26.10 | 17.85 | 0.00 | 0.00% | 1.86 | 0 | 0 | 9.25 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 15.00 | 23.60 | 27.20 | 25.40 | 16.65 | 0.00 | 0.00% | 1.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 16.00 | 23.10 | 26.40 | 24.75 | 20.04 | 0.00 | 0.00% | 1.55 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:09 PM EST |
| 17.00 | 22.30 | 24.10 | 23.20 | 14.66 | 0.00 | 0.00% | 1.36 | 0 | 1 | 7.71 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 18.00 | 21.30 | 24.20 | 22.75 | 19.90 | 0.00 | 0.00% | 1.26 | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 19.00 | 20.30 | 23.20 | 21.75 | 12.70 | 0.00 | 0.00% | 1.14 | 0 | 2 | 9.88 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 20.00 | 19.50 | 22.00 | 20.75 | 19.78 | 0.00 | 0.00% | 1.04 | 0 | 14 | 8.90 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:09 PM EST |
| 21.00 | 18.60 | 20.90 | 19.75 | 16.90 | 0.00 | 0.00% | 0.94 | 0 | 32 | 8.19 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 22.00 | 17.40 | 19.90 | 18.65 | 10.00 | 0.00 | 0.00% | 0.85 | 0 | 12 | 7.72 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 23.00 | 16.60 | 18.90 | 17.75 | 8.95 | 0.00 | 0.00% | 0.77 | 0 | 60 | 7.28 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 24.00 | 15.60 | 17.10 | 16.35 | 17.00 | 0.00 | 0.00% | 0.68 | 0 | 119 | 5.00 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 25.00 | 14.90 | 16.00 | 15.45 | 15.83 | +1.18 | +8.06% | 0.62 | 1 | 479 | 4.37 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 26.00 | 13.50 | 15.00 | 14.25 | 15.00 | 0.00 | 0.00% | 0.55 | 0 | 178 | 4.08 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 27.00 | 12.60 | 14.50 | 13.55 | 12.72 | 0.00 | 0.00% | 0.50 | 0 | 307 | 4.95 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 28.00 | 11.80 | 12.90 | 12.35 | 10.70 | 0.00 | 0.00% | 0.44 | 0 | 1,646 | 3.19 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 29.00 | 10.60 | 12.10 | 11.35 | 12.03 | 0.00 | 0.00% | 0.39 | 0 | 217 | 3.49 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 30.00 | 10.50 | 10.80 | 10.65 | 10.63 | -0.23 | -2.12% | 0.36 | 3 | 1,333 | 2.32 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 31.00 | 9.00 | 9.90 | 9.45 | 9.95 | 0.00 | 0.00% | 0.30 | 0 | 252 | 2.46 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 32.00 | 8.20 | 8.90 | 8.55 | 8.70 | +0.60 | +7.41% | 0.27 | 1 | 2,092 | 2.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 33.00 | 7.50 | 8.00 | 7.75 | 7.50 | -0.90 | -10.72% | 0.23 | 6 | 6,851 | 2.22 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 34.00 | 6.30 | 6.90 | 6.60 | 7.00 | -0.40 | -5.41% | 0.19 | 10 | 2,764 | 1.77 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 35.00 | 5.50 | 5.90 | 5.70 | 5.20 | -1.00 | -16.13% | 0.16 | 12 | 7,508 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 36.00 | 4.50 | 4.90 | 4.70 | 4.52 | -0.73 | -13.91% | 0.13 | 8 | 6,286 | 1.32 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 37.00 | 3.60 | 4.00 | 3.80 | 3.10 | -1.27 | -29.07% | 0.10 | 3 | 7,275 | 1.26 | 0.98 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 38.00 | 2.30 | 2.90 | 2.60 | 2.55 | -0.50 | -16.40% | 0.07 | 2 | 488 | 0.87 | 0.93 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 39.00 | 1.80 | 1.95 | 1.88 | 2.05 | -0.15 | -6.82% | 0.05 | 558 | 1,524 | 0.87 | 0.84 | 0.14 | -0.12 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.06 | -0.33 | -23.75% | 0.03 | 128 | 2,565 | 0.56 | 0.68 | 0.22 | -0.16 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 41.00 | 0.45 | 0.60 | 0.53 | 0.52 | -0.28 | -35.00% | 0.01 | 190 | 436 | 0.54 | 0.44 | 0.25 | -0.16 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 42.00 | 0.10 | 0.25 | 0.18 | 0.20 | -0.25 | -55.56% | 0.00 | 61 | 79 | 0.49 | 0.22 | 0.19 | -0.12 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 43.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.20 | -66.67% | 0.00 | 10 | 317 | 0.59 | 0.10 | 0.10 | -0.07 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.78 | 0.03 | 0.04 | -0.02 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 15 | 268 | 0.81 | 0.01 | 0.01 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 47.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.08 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 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 | 2.10 | 1.05 | % | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 14.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 15.00 | 0.00 | 2.10 | 1.05 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 16.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/15/2026 4:00:09 PM EST |
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 66 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 19.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 45 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 194 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 326 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:09 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 4.31 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:09 PM EST |
| 25.00 | 0.00 | 2.00 | 1.00 | 0.10 | -0.03 | -23.08% | 0.04 | 3 | 999 | 7.80 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 26.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 275 | 7.51 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:09 PM EST |
| 27.00 | 0.00 | 1.85 | 0.93 | 0.01 | -0.03 | -75.00% | 0.03 | 8 | 1,216 | 6.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 28.00 | 0.00 | 2.10 | 1.05 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 3,044 | 6.64 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:09 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 668 | 2.30 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,648 | 3.54 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.13 | +0.08 | +160.00% | 0.00 | 2 | 375 | 1.90 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 32.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,423 | 3.14 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:09 PM EST |
| 33.00 | 0.00 | 0.90 | 0.45 | 0.04 | -0.06 | -60.00% | 0.01 | 5 | 2,441 | 1.52 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 34.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 585 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:09 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 727 | 1.16 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 0.00 | 10 | 217 | 0.98 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 2 | 219 | 0.93 | -0.02 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 38.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.05 | -33.34% | 0.00 | 12 | 173 | 0.67 | -0.07 | 0.07 | -0.06 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 39.00 | 0.10 | 0.20 | 0.15 | 0.20 | -0.08 | -28.58% | 0.00 | 7 | 878 | 0.59 | -0.16 | 0.14 | -0.12 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 40.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 158 | 161 | 0.54 | -0.32 | 0.22 | -0.16 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 41.00 | 0.70 | 0.85 | 0.78 | 0.80 | -0.05 | -5.89% | 0.02 | 24 | 71 | 0.52 | -0.56 | 0.25 | -0.16 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 42.00 | 1.40 | 1.65 | 1.53 | 1.58 | +0.28 | +21.54% | 0.04 | 4 | 53 | 0.56 | -0.78 | 0.19 | -0.12 | 4/15/2026 | 4/15/2026 4:00:09 PM EST |
| 43.00 | 2.20 | 2.80 | 2.50 | % | 0.06 | 0 | 0 | 1.10 | -0.90 | 0.10 | -0.07 | 4/15/2026 4:00:09 PM EST | |||
| 44.00 | 3.20 | 3.80 | 3.50 | % | 0.08 | 0 | 0 | 1.33 | -0.97 | 0.04 | -0.02 | 4/15/2026 4:00:09 PM EST | |||
| 45.00 | 3.90 | 4.80 | 4.35 | % | 0.10 | 0 | 0 | 1.55 | -0.99 | 0.01 | -0.01 | 4/15/2026 4:00:09 PM EST | |||
| 46.00 | 5.00 | 5.80 | 5.40 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.74 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 47.00 | 5.90 | 6.80 | 6.35 | 11.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:09 PM EST |
| 48.00 | 7.00 | 8.10 | 7.55 | % | 0.16 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST | |||
| 49.00 | 7.60 | 9.10 | 8.35 | % | 0.17 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:09 PM EST |