Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $49.71 as of 4/23/2026 10:09:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 37.80 | 41.90 | 39.85 | % | 3.99 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 13.00 | 34.90 | 38.90 | 36.90 | % | 2.84 | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 14.00 | 33.90 | 38.00 | 35.95 | % | 2.57 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 15.00 | 32.90 | 37.00 | 34.95 | % | 2.33 | 0 | 2 | 2.92 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 16.00 | 31.90 | 35.90 | 33.90 | % | 2.12 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 17.00 | 31.50 | 34.90 | 33.20 | % | 1.95 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 18.00 | 30.40 | 33.80 | 32.10 | 13.60 | 0.00 | 0.00% | 1.78 | 0 | 4 | 2.43 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:45 PM EST |
| 19.00 | 29.70 | 32.80 | 31.25 | % | 1.64 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 20.00 | 28.90 | 31.60 | 30.25 | 29.13 | +4.23 | +16.99% | 1.51 | 3 | 138 | 2.04 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 21.00 | 27.30 | 30.90 | 29.10 | % | 1.39 | 0 | 7 | 2.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 22.00 | 26.70 | 29.30 | 28.00 | 18.30 | 0.00 | 0.00% | 1.27 | 0 | 4 | 1.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:45 PM EST |
| 23.00 | 25.70 | 28.30 | 27.00 | % | 1.17 | 0 | 900 | 1.47 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 24.00 | 25.40 | 26.70 | 26.05 | % | 1.09 | 0 | 168 | 1.40 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 25.00 | 24.40 | 25.70 | 25.05 | 24.40 | +2.70 | +12.45% | 1.00 | 1 | 701 | 1.38 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 26.00 | 23.40 | 24.20 | 23.80 | 18.56 | 0.00 | 0.00% | 0.92 | 0 | 392 | 1.22 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:45 PM EST |
| 27.00 | 22.40 | 23.80 | 23.10 | 20.30 | +3.21 | +18.79% | 0.86 | 2 | 667 | 1.24 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 28.00 | 21.40 | 22.80 | 22.10 | 15.83 | 0.00 | 0.00% | 0.79 | 0 | 288 | 1.18 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:45 PM EST |
| 29.00 | 20.40 | 21.60 | 21.00 | 14.60 | 0.00 | 0.00% | 0.72 | 0 | 347 | 1.04 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/23/2026 3:59:45 PM EST |
| 30.00 | 19.70 | 20.70 | 20.20 | 20.72 | +5.22 | +33.68% | 0.67 | 4 | 1,649 | 1.00 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 31.00 | 18.70 | 19.70 | 19.20 | 12.90 | 0.00 | 0.00% | 0.62 | 0 | 37 | 0.97 | 0.99 | 0.00 | -0.01 | 4/17/2026 | 4/23/2026 3:59:45 PM EST |
| 32.00 | 17.70 | 18.70 | 18.20 | 19.20 | +6.10 | +46.57% | 0.57 | 5 | 408 | 0.89 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 33.00 | 16.70 | 17.90 | 17.30 | 16.52 | +4.22 | +34.31% | 0.52 | 5 | 63 | 0.91 | 0.98 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 34.00 | 15.90 | 16.80 | 16.35 | 15.95 | +4.55 | +39.92% | 0.48 | 2 | 98 | 0.83 | 0.97 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 35.00 | 14.90 | 15.90 | 15.40 | 16.06 | +5.39 | +50.52% | 0.44 | 111 | 1,050 | 0.84 | 0.96 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 36.00 | 14.00 | 14.90 | 14.45 | 6.54 | 0.00 | 0.00% | 0.40 | 0 | 180 | 0.76 | 0.95 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 3:59:45 PM EST |
| 37.00 | 13.10 | 14.00 | 13.55 | 9.16 | 0.00 | 0.00% | 0.37 | 0 | 1,243 | 0.56 | 0.93 | 0.01 | -0.02 | 4/22/2026 | 4/23/2026 3:59:45 PM EST |
| 38.00 | 12.20 | 12.60 | 12.40 | 12.70 | +4.39 | +52.83% | 0.33 | 15 | 251 | 0.52 | 0.92 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 39.00 | 11.30 | 11.70 | 11.50 | 12.38 | +4.72 | +61.62% | 0.29 | 8 | 2,964 | 0.52 | 0.90 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 40.00 | 10.40 | 11.00 | 10.70 | 10.82 | +3.82 | +54.58% | 0.27 | 26 | 800 | 0.53 | 0.87 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 41.00 | 9.60 | 10.50 | 10.05 | 10.00 | +3.10 | +44.93% | 0.25 | 3 | 726 | 0.57 | 0.85 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 42.00 | 8.80 | 9.60 | 9.20 | 8.80 | +3.35 | +61.47% | 0.22 | 31 | 3,760 | 0.56 | 0.82 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 43.00 | 8.10 | 8.80 | 8.45 | 8.95 | +3.94 | +78.65% | 0.20 | 124 | 129 | 0.56 | 0.79 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 44.00 | 7.60 | 8.20 | 7.90 | 7.71 | +3.11 | +67.61% | 0.18 | 99 | 340 | 0.58 | 0.76 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 45.00 | 6.90 | 7.40 | 7.15 | 7.00 | +2.90 | +70.74% | 0.16 | 910 | 3,224 | 0.57 | 0.73 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 46.00 | 6.20 | 6.80 | 6.50 | 6.20 | +2.50 | +67.57% | 0.14 | 93 | 171 | 0.56 | 0.69 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 47.00 | 5.50 | 6.00 | 5.75 | 6.20 | +2.92 | +89.03% | 0.12 | 35 | 215 | 0.54 | 0.66 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 48.00 | 5.10 | 5.40 | 5.25 | 5.38 | +2.46 | +84.25% | 0.11 | 31 | 379 | 0.55 | 0.62 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 49.00 | 4.60 | 4.90 | 4.75 | 4.70 | +2.45 | +108.89% | 0.10 | 193 | 370 | 0.55 | 0.58 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 4.20 | +1.90 | +82.61% | 0.09 | 11,298 | 10,896 | 0.55 | 0.54 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 55.00 | 2.30 | 2.65 | 2.48 | 2.47 | +1.17 | +90.00% | 0.05 | 835 | 86 | 0.56 | 0.37 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 19 | 3.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 36 | 3.27 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 6 | 3.10 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 581 | 2.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.79 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/23/2026 3:59:45 PM EST |
| 17.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 204 | 2.66 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 18.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 848 | 1.41 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:45 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 9 | 1.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:45 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 913 | 1.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:45 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 225 | 1.16 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/23/2026 3:59:45 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 292 | 1.10 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/23/2026 3:59:45 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 868 | 1.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:45 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 326 | 1.00 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/23/2026 3:59:45 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 1,092 | 0.95 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/23/2026 3:59:45 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 764 | 0.90 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/23/2026 3:59:45 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.90 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/23/2026 3:59:45 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.85 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/23/2026 3:59:45 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1,176 | 0.81 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/23/2026 3:59:45 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.28 | -70.00% | 0.01 | 6 | 600 | 0.71 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.12 | -48.00% | 0.00 | 10 | 788 | 0.75 | -0.01 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 32.00 | 0.05 | 0.30 | 0.18 | 0.20 | -0.22 | -52.39% | 0.01 | 20 | 285 | 0.64 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.30 | -60.00% | 0.00 | 2 | 859 | 0.59 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 34.00 | 0.15 | 0.40 | 0.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 229 | 0.64 | -0.03 | 0.01 | -0.01 | 4/21/2026 | 4/23/2026 3:59:45 PM EST |
| 35.00 | 0.20 | 0.35 | 0.28 | 0.28 | -1.12 | -80.00% | 0.01 | 5 | 402 | 0.60 | -0.04 | 0.01 | -0.01 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 36.00 | 0.25 | 0.55 | 0.40 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 212 | 0.61 | -0.05 | 0.01 | -0.01 | 4/15/2026 | 4/23/2026 3:59:45 PM EST |
| 37.00 | 0.30 | 0.55 | 0.43 | 0.45 | -0.65 | -59.10% | 0.01 | 1 | 54 | 0.58 | -0.07 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 38.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.77 | -60.63% | 0.01 | 6 | 144 | 0.56 | -0.08 | 0.01 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 39.00 | 0.50 | 0.70 | 0.60 | 0.55 | -1.05 | -65.63% | 0.02 | 5 | 71 | 0.56 | -0.10 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 40.00 | 0.55 | 0.90 | 0.73 | 0.62 | -1.27 | -67.20% | 0.02 | 6 | 117 | 0.55 | -0.13 | 0.02 | -0.02 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 41.00 | 0.85 | 1.05 | 0.95 | 0.91 | -1.47 | -61.77% | 0.02 | 11 | 580 | 0.55 | -0.15 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 42.00 | 1.00 | 1.40 | 1.20 | 1.20 | -1.60 | -57.15% | 0.03 | 85 | 506 | 0.56 | -0.18 | 0.02 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 43.00 | 1.25 | 1.50 | 1.38 | 1.18 | -2.02 | -63.13% | 0.03 | 35 | 150 | 0.54 | -0.21 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 44.00 | 1.50 | 1.75 | 1.63 | 1.45 | -2.10 | -59.16% | 0.04 | 9 | 106 | 0.54 | -0.24 | 0.03 | -0.03 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 45.00 | 1.85 | 2.00 | 1.93 | 1.97 | -2.23 | -53.10% | 0.04 | 51 | 48 | 0.53 | -0.27 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 46.00 | 2.20 | 2.45 | 2.33 | 2.30 | -2.40 | -51.07% | 0.05 | 2 | 7 | 0.54 | -0.31 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 47.00 | 2.65 | 2.80 | 2.73 | 2.50 | -3.20 | -56.14% | 0.06 | 34 | 4 | 0.54 | -0.34 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 48.00 | 3.00 | 3.30 | 3.15 | 2.77 | -3.23 | -53.84% | 0.07 | 49 | 13 | 0.53 | -0.38 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 49.00 | 3.50 | 3.80 | 3.65 | 3.80 | -2.90 | -43.29% | 0.07 | 12 | 4 | 0.54 | -0.42 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 4.30 | % | 0.09 | 124 | 0 | 0.55 | -0.46 | 0.04 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST | |
| 55.00 | 7.20 | 7.60 | 7.40 | 7.00 | % | 0.13 | 11 | 0 | 0.54 | -0.63 | 0.03 | -0.04 | 4/23/2026 | 4/23/2026 3:59:45 PM EST |