Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $61.23 as of 5/20/2026 3:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 23.70 | 25.70 | 24.70 | 20.22 | 0.00 | 0.00% | 0.62 | 0 | 15 | 2.58 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 41.00 | 21.90 | 25.60 | 23.75 | % | 0.58 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 42.00 | 20.90 | 24.00 | 22.45 | % | 0.53 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 43.00 | 19.90 | 23.00 | 21.45 | % | 0.50 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 44.00 | 19.00 | 22.00 | 20.50 | % | 0.47 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 45.00 | 18.00 | 21.00 | 19.50 | % | 0.43 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 46.00 | 16.90 | 20.00 | 18.45 | % | 0.40 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 47.00 | 16.00 | 19.00 | 17.50 | % | 0.37 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 47.50 | 15.40 | 18.50 | 16.95 | % | 0.36 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 48.00 | 14.90 | 18.00 | 16.45 | % | 0.34 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 48.50 | 15.20 | 17.50 | 16.35 | % | 0.34 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 49.00 | 13.90 | 17.00 | 15.45 | % | 0.32 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 49.50 | 13.40 | 16.50 | 14.95 | % | 0.30 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 50.00 | 13.00 | 16.00 | 14.50 | % | 0.29 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 51.00 | 12.00 | 15.60 | 13.80 | 8.55 | 0.00 | 0.00% | 0.27 | 0 | 6 | 1.66 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/20/2026 1:59:02 PM EST |
| 52.00 | 11.00 | 14.10 | 12.55 | 9.70 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.61 | 0.98 | 0.01 | -0.01 | 5/13/2026 | 5/20/2026 1:59:02 PM EST |
| 53.00 | 10.00 | 12.60 | 11.30 | 5.35 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.13 | 0.98 | 0.01 | -0.02 | 5/1/2026 | 5/20/2026 1:59:02 PM EST |
| 53.50 | 10.00 | 12.70 | 11.35 | % | 0.21 | 0 | 0 | 1.47 | 0.97 | 0.01 | -0.02 | 5/20/2026 1:59:02 PM EST | |||
| 54.00 | 9.20 | 11.90 | 10.55 | 8.06 | 0.00 | 0.00% | 0.20 | 0 | 13 | 1.18 | 0.97 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 1:59:02 PM EST |
| 54.50 | 8.70 | 11.70 | 10.20 | 8.80 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.41 | 0.96 | 0.02 | -0.03 | 5/18/2026 | 5/20/2026 1:59:02 PM EST |
| 55.00 | 8.70 | 11.10 | 9.90 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 33 | 1.33 | 0.94 | 0.02 | -0.04 | 5/15/2026 | 5/20/2026 1:59:02 PM EST |
| 55.50 | 7.80 | 10.40 | 9.10 | 7.00 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.21 | 0.94 | 0.02 | -0.04 | 5/13/2026 | 5/20/2026 1:59:02 PM EST |
| 56.00 | 8.00 | 9.60 | 8.80 | 4.90 | 0.00 | 0.00% | 0.16 | 0 | 43 | 0.94 | 0.91 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 56.50 | 7.10 | 9.10 | 8.10 | 6.20 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.90 | 0.90 | 0.03 | -0.06 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 57.00 | 7.30 | 8.70 | 8.00 | 7.89 | +3.05 | +63.02% | 0.14 | 10 | 60 | 0.86 | 0.89 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 57.50 | 6.20 | 8.20 | 7.20 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 33 | 0.97 | 0.87 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 58.00 | 6.40 | 8.20 | 7.30 | 7.00 | +2.20 | +45.84% | 0.13 | 1 | 418 | 1.09 | 0.86 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 59.00 | 5.50 | 7.10 | 6.30 | 6.00 | +1.30 | +27.66% | 0.11 | 2 | 149 | 0.84 | 0.82 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 60.00 | 4.80 | 6.00 | 5.40 | 5.80 | +1.85 | +46.84% | 0.09 | 3 | 1,036 | 0.60 | 0.78 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 61.00 | 4.80 | 5.20 | 5.00 | 4.70 | +1.28 | +37.43% | 0.08 | 1 | 41 | 0.61 | 0.73 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 62.00 | 3.80 | 4.40 | 4.10 | 4.33 | +1.78 | +69.81% | 0.07 | 42 | 163 | 0.64 | 0.67 | 0.06 | -0.12 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 63.00 | 3.40 | 3.80 | 3.60 | 3.70 | +1.14 | +44.54% | 0.06 | 1 | 38 | 0.63 | 0.62 | 0.06 | -0.13 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 64.00 | 3.00 | 3.30 | 3.15 | 3.00 | +1.35 | +81.82% | 0.05 | 65 | 3,661 | 0.61 | 0.55 | 0.06 | -0.14 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 65.00 | 2.30 | 2.75 | 2.53 | 2.54 | +0.86 | +51.19% | 0.04 | 24 | 105 | 0.68 | 0.49 | 0.06 | -0.14 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 66.00 | 1.80 | 2.30 | 2.05 | 1.91 | +1.04 | +119.54% | 0.03 | 5 | 14 | 0.67 | 0.43 | 0.06 | -0.14 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 67.00 | 1.65 | 1.90 | 1.78 | 1.90 | +1.20 | +171.43% | 0.03 | 9 | 922 | 0.66 | 0.38 | 0.06 | -0.13 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 68.00 | 1.20 | 1.55 | 1.38 | 1.34 | +0.84 | +168.00% | 0.02 | 22 | 30 | 0.66 | 0.33 | 0.05 | -0.13 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 69.00 | 0.90 | 1.30 | 1.10 | 1.34 | +0.74 | +123.34% | 0.02 | 3 | 1 | 0.54 | 0.28 | 0.05 | -0.12 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 70.00 | 0.80 | 1.05 | 0.93 | 0.70 | +0.10 | +16.67% | 0.01 | 50 | 86 | 0.66 | 0.24 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 71.00 | 0.50 | 0.85 | 0.68 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.66 | 0.20 | 0.04 | -0.10 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 72.00 | 0.50 | 0.70 | 0.60 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.67 | 0.17 | 0.04 | -0.09 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 73.00 | 0.05 | 0.55 | 0.30 | 0.37 | % | 0.00 | 10 | 0 | 0.69 | 0.14 | 0.03 | -0.09 | 5/20/2026 | 5/20/2026 1:59:02 PM EST | |
| 74.00 | 0.20 | 0.50 | 0.35 | 0.43 | -0.44 | -50.58% | 0.00 | 1 | 3 | 0.72 | 0.12 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 75.00 | 0.15 | 0.60 | 0.38 | 0.15 | -0.52 | -77.62% | 0.01 | 1 | 3 | 0.75 | 0.10 | 0.02 | -0.07 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 76.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.74 | 0.08 | 0.02 | -0.06 | 5/20/2026 1:59:02 PM EST | |||
| 77.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.01 | 0.06 | 0.02 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 78.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.06 | 0.05 | 0.01 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 79.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.11 | 0.04 | 0.01 | -0.03 | 5/20/2026 1:59:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 44.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/20/2026 1:59:02 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 1:59:02 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/20/2026 1:59:02 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/20/2026 1:59:02 PM EST |
| 48.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 49.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 5/20/2026 1:59:02 PM EST | |||
| 50.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.78 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 5/20/2026 1:59:02 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.31 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 52.00 | 0.05 | 0.75 | 0.40 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.96 | -0.02 | 0.01 | -0.01 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 53.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.15 | -0.02 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 53.50 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | -0.03 | 0.01 | -0.02 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 54.00 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.09 | -0.03 | 0.01 | -0.02 | 5/12/2026 | 5/20/2026 1:59:02 PM EST |
| 54.50 | 0.00 | 0.75 | 0.38 | 0.83 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | -0.04 | 0.02 | -0.03 | 5/15/2026 | 5/20/2026 1:59:02 PM EST |
| 55.00 | 0.00 | 0.65 | 0.33 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.74 | -0.06 | 0.02 | -0.04 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 55.50 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 0.95 | -0.06 | 0.02 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 56.00 | 0.10 | 0.60 | 0.35 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.70 | -0.09 | 0.02 | -0.06 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 56.50 | 0.15 | 0.70 | 0.43 | 0.45 | -0.58 | -56.32% | 0.01 | 1 | 2 | 0.71 | -0.10 | 0.03 | -0.06 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 57.00 | 0.05 | 0.65 | 0.35 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.70 | -0.11 | 0.03 | -0.07 | 5/19/2026 | 5/20/2026 1:59:02 PM EST |
| 57.50 | 0.25 | 0.65 | 0.45 | 1.28 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.68 | -0.13 | 0.03 | -0.07 | 5/18/2026 | 5/20/2026 1:59:02 PM EST |
| 58.00 | 0.30 | 0.65 | 0.48 | 0.51 | -1.09 | -68.13% | 0.01 | 211 | 31 | 0.66 | -0.14 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 59.00 | 0.40 | 0.70 | 0.55 | 0.65 | -2.73 | -80.77% | 0.01 | 238 | 1 | 0.64 | -0.18 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 60.00 | 0.60 | 0.95 | 0.78 | 0.95 | -1.89 | -66.55% | 0.01 | 2 | 18 | 0.63 | -0.22 | 0.05 | -0.10 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 61.00 | 0.85 | 1.20 | 1.03 | 1.17 | -1.08 | -48.00% | 0.02 | 4 | 13 | 0.65 | -0.27 | 0.05 | -0.11 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 62.00 | 1.20 | 1.50 | 1.35 | 1.88 | -1.92 | -50.53% | 0.02 | 10 | 6 | 0.65 | -0.33 | 0.06 | -0.12 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 63.00 | 1.65 | 1.90 | 1.78 | 2.10 | -1.20 | -36.37% | 0.03 | 5 | 10 | 0.64 | -0.38 | 0.06 | -0.13 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 64.00 | 2.05 | 2.30 | 2.18 | 2.25 | -1.34 | -37.33% | 0.03 | 3 | 4 | 0.65 | -0.45 | 0.06 | -0.14 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 65.00 | 2.55 | 2.80 | 2.68 | 3.17 | -2.98 | -48.46% | 0.04 | 6 | 2 | 0.70 | -0.51 | 0.06 | -0.14 | 5/20/2026 | 5/20/2026 1:59:02 PM EST |
| 66.00 | 3.10 | 3.40 | 3.25 | 3.35 | % | 0.05 | 3 | 0 | 0.66 | -0.57 | 0.06 | -0.14 | 5/20/2026 | 5/20/2026 1:59:02 PM EST | |
| 67.00 | 3.70 | 4.00 | 3.85 | 4.20 | % | 0.06 | 1 | 0 | 0.65 | -0.62 | 0.06 | -0.13 | 5/20/2026 | 5/20/2026 1:59:02 PM EST | |
| 68.00 | 4.30 | 4.70 | 4.50 | % | 0.07 | 0 | 0 | 0.64 | -0.67 | 0.05 | -0.13 | 5/20/2026 1:59:02 PM EST | |||
| 69.00 | 3.80 | 5.40 | 4.60 | % | 0.07 | 0 | 0 | 0.68 | -0.72 | 0.05 | -0.12 | 5/20/2026 1:59:02 PM EST | |||
| 70.00 | 5.70 | 6.20 | 5.95 | 7.08 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.69 | -0.76 | 0.05 | -0.11 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 71.00 | 6.50 | 8.30 | 7.40 | 7.78 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.00 | -0.80 | 0.04 | -0.10 | 5/14/2026 | 5/20/2026 1:59:02 PM EST |
| 72.00 | 7.30 | 9.00 | 8.15 | % | 0.11 | 0 | 0 | 0.98 | -0.83 | 0.04 | -0.09 | 5/20/2026 1:59:02 PM EST | |||
| 73.00 | 8.10 | 10.10 | 9.10 | % | 0.12 | 0 | 0 | 1.08 | -0.86 | 0.03 | -0.09 | 5/20/2026 1:59:02 PM EST | |||
| 74.00 | 9.00 | 11.00 | 10.00 | % | 0.14 | 0 | 0 | 1.11 | -0.88 | 0.03 | -0.08 | 5/20/2026 1:59:02 PM EST | |||
| 75.00 | 9.20 | 11.90 | 10.55 | % | 0.14 | 0 | 0 | 1.13 | -0.90 | 0.02 | -0.07 | 5/20/2026 1:59:02 PM EST | |||
| 76.00 | 10.00 | 12.90 | 11.45 | % | 0.15 | 0 | 0 | 1.19 | -0.92 | 0.02 | -0.06 | 5/20/2026 1:59:02 PM EST | |||
| 77.00 | 11.50 | 13.80 | 12.65 | % | 0.16 | 0 | 0 | 1.21 | -0.94 | 0.02 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 78.00 | 12.10 | 14.60 | 13.35 | % | 0.17 | 0 | 0 | 1.26 | -0.95 | 0.01 | -0.04 | 5/20/2026 1:59:02 PM EST | |||
| 79.00 | 13.00 | 15.80 | 14.40 | % | 0.18 | 0 | 0 | 1.32 | -0.96 | 0.01 | -0.03 | 5/20/2026 1:59:02 PM EST |