Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $32.51 as of 3/30/2026 7:44:32 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 | 19.40 | 23.50 | 21.45 | % | 2.15 | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:11 PM EST | |||
| 13.00 | 16.50 | 20.50 | 18.50 | % | 1.42 | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 3/30/2026 4:00:11 PM EST | |||
| 14.00 | 15.40 | 19.60 | 17.50 | % | 1.25 | 0 | 0 | 2.06 | 0.99 | 0.00 | 0.00 | 3/30/2026 4:00:11 PM EST | |||
| 15.00 | 15.50 | 17.60 | 16.55 | 11.30 | 0.00 | 0.00% | 1.10 | 0 | 2 | 1.28 | 0.99 | 0.00 | 0.00 | 12/18/2025 | 3/30/2026 4:00:11 PM EST |
| 16.00 | 15.00 | 16.20 | 15.60 | % | 0.97 | 0 | 0 | 1.12 | 0.98 | 0.00 | -0.01 | 3/30/2026 4:00:11 PM EST | |||
| 17.00 | 14.30 | 15.00 | 14.65 | % | 0.86 | 0 | 0 | 1.03 | 0.97 | 0.01 | -0.01 | 3/30/2026 4:00:11 PM EST | |||
| 18.00 | 13.30 | 14.00 | 13.65 | 13.60 | +6.50 | +91.55% | 0.76 | 1 | 4 | 0.95 | 0.96 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 19.00 | 12.30 | 13.10 | 12.70 | 5.20 | 0.00 | 0.00% | 0.67 | 0 | 0 | 0.92 | 0.95 | 0.01 | -0.01 | 11/19/2025 | 3/30/2026 4:00:11 PM EST |
| 20.00 | 11.50 | 12.10 | 11.80 | 15.20 | 0.00 | 0.00% | 0.59 | 0 | 153 | 0.84 | 0.94 | 0.01 | -0.01 | 2/24/2026 | 3/30/2026 4:00:11 PM EST |
| 21.00 | 10.50 | 11.20 | 10.85 | 13.48 | 0.00 | 0.00% | 0.52 | 0 | 7 | 0.81 | 0.93 | 0.01 | -0.01 | 2/23/2026 | 3/30/2026 4:00:11 PM EST |
| 22.00 | 9.60 | 10.30 | 9.95 | 8.50 | 0.00 | 0.00% | 0.45 | 0 | 5 | 0.58 | 0.91 | 0.02 | -0.01 | 1/28/2026 | 3/30/2026 4:00:11 PM EST |
| 23.00 | 8.90 | 9.40 | 9.15 | 11.59 | 0.00 | 0.00% | 0.40 | 0 | 900 | 0.63 | 0.89 | 0.02 | -0.01 | 3/10/2026 | 3/30/2026 4:00:11 PM EST |
| 24.00 | 8.00 | 8.50 | 8.25 | 7.93 | 0.00 | 0.00% | 0.34 | 0 | 168 | 0.60 | 0.86 | 0.02 | -0.02 | 3/20/2026 | 3/30/2026 4:00:11 PM EST |
| 25.00 | 7.20 | 7.70 | 7.45 | 8.96 | 0.00 | 0.00% | 0.30 | 0 | 701 | 0.59 | 0.83 | 0.03 | -0.02 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 26.00 | 6.50 | 6.90 | 6.70 | 9.10 | 0.00 | 0.00% | 0.26 | 0 | 392 | 0.59 | 0.80 | 0.03 | -0.02 | 2/24/2026 | 3/30/2026 4:00:11 PM EST |
| 27.00 | 5.80 | 6.20 | 6.00 | 7.03 | -0.47 | -6.27% | 0.22 | 15 | 691 | 0.59 | 0.76 | 0.04 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 28.00 | 5.10 | 5.50 | 5.30 | 7.10 | 0.00 | 0.00% | 0.19 | 0 | 295 | 0.57 | 0.72 | 0.04 | -0.02 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 29.00 | 4.50 | 4.80 | 4.65 | 4.80 | 0.00 | 0.00% | 0.16 | 0 | 348 | 0.56 | 0.68 | 0.04 | -0.02 | 3/23/2026 | 3/30/2026 4:00:11 PM EST |
| 30.00 | 4.00 | 4.20 | 4.10 | 4.87 | 0.00 | 0.00% | 0.14 | 0 | 1,697 | 0.56 | 0.63 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 31.00 | 3.50 | 3.70 | 3.60 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 38 | 0.56 | 0.58 | 0.05 | -0.02 | 3/23/2026 | 3/30/2026 4:00:11 PM EST |
| 32.00 | 3.00 | 3.20 | 3.10 | 3.25 | -0.50 | -13.34% | 0.10 | 15 | 415 | 0.55 | 0.54 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 33.00 | 2.55 | 2.75 | 2.65 | 2.90 | -1.20 | -29.27% | 0.08 | 2 | 50 | 0.55 | 0.49 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 34.00 | 2.15 | 2.35 | 2.25 | 2.95 | 0.00 | 0.00% | 0.07 | 0 | 101 | 0.54 | 0.44 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 35.00 | 1.65 | 2.10 | 1.88 | 1.80 | -1.00 | -35.72% | 0.05 | 51 | 1,029 | 0.53 | 0.40 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 36.00 | 1.55 | 1.70 | 1.63 | 1.55 | -0.45 | -22.50% | 0.05 | 51 | 125 | 0.53 | 0.35 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 37.00 | 1.30 | 1.45 | 1.38 | 1.75 | -0.25 | -12.50% | 0.04 | 52 | 1,162 | 0.53 | 0.31 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 38.00 | 1.05 | 1.25 | 1.15 | 1.28 | -0.12 | -8.58% | 0.03 | 85 | 73 | 0.53 | 0.27 | 0.04 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 39.00 | 0.95 | 1.00 | 0.98 | 0.90 | -0.65 | -41.94% | 0.03 | 5,504 | 201 | 0.53 | 0.24 | 0.04 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.71 | -0.29 | -29.00% | 0.02 | 42 | 884 | 0.53 | 0.21 | 0.04 | -0.01 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 41.00 | 0.60 | 0.80 | 0.70 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 644 | 0.53 | 0.18 | 0.03 | -0.01 | 3/19/2026 | 3/30/2026 4:00:11 PM EST |
| 42.00 | 0.50 | 0.70 | 0.60 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3,318 | 0.54 | 0.16 | 0.03 | -0.01 | 3/20/2026 | 3/30/2026 4:00:11 PM EST |
| 43.00 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 74 | 0.55 | 0.14 | 0.03 | -0.01 | 3/25/2026 | 3/30/2026 4:00:11 PM EST |
| 44.00 | 0.35 | 0.50 | 0.43 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.54 | 0.12 | 0.03 | -0.01 | 3/23/2026 | 3/30/2026 4:00:11 PM EST |
| 45.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.20 | -36.37% | 0.01 | 1 | 227 | 0.55 | 0.11 | 0.02 | -0.01 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 46.00 | 0.25 | 0.40 | 0.33 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.55 | 0.10 | 0.02 | -0.01 | 2/17/2026 | 3/30/2026 4:00:11 PM EST |
| 47.00 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.55 | 0.09 | 0.02 | -0.01 | 3/16/2026 | 3/30/2026 4:00:11 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.07 | 0.02 | -0.01 | 3/10/2026 | 3/30/2026 4:00:11 PM EST |
| 49.00 | 0.15 | 0.30 | 0.23 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.07 | 0.02 | -0.01 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 50.00 | 0.15 | 0.25 | 0.20 | 0.50 | +0.28 | +127.28% | 0.00 | 2 | 22 | 0.58 | 0.06 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 4:00:11 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 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.27 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 3/30/2026 4:00:11 PM EST |
| 13.00 | 0.00 | 0.60 | 0.30 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 3/30/2026 4:00:11 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | -0.01 | 0.00 | 0.00 | 10/31/2025 | 3/30/2026 4:00:11 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 581 | 0.84 | -0.01 | 0.00 | 0.00 | 2/4/2026 | 3/30/2026 4:00:11 PM EST |
| 16.00 | 0.05 | 0.15 | 0.10 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.78 | -0.02 | 0.00 | -0.01 | 1/26/2026 | 3/30/2026 4:00:11 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.78 | -0.03 | 0.01 | -0.01 | 3/16/2026 | 3/30/2026 4:00:11 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 849 | 0.74 | -0.04 | 0.01 | -0.01 | 3/12/2026 | 3/30/2026 4:00:11 PM EST |
| 19.00 | 0.15 | 0.30 | 0.23 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.72 | -0.05 | 0.01 | -0.01 | 1/29/2026 | 3/30/2026 4:00:11 PM EST |
| 20.00 | 0.25 | 0.30 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 5 | 913 | 0.69 | -0.06 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 21.00 | 0.30 | 0.90 | 0.60 | 0.40 | 0.00 | 0.00% | 0.03 | 55 | 244 | 0.77 | -0.07 | 0.01 | -0.01 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 22.00 | 0.40 | 0.55 | 0.48 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 291 | 0.66 | -0.09 | 0.02 | -0.01 | 3/9/2026 | 3/30/2026 4:00:11 PM EST |
| 23.00 | 0.50 | 0.65 | 0.58 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 868 | 0.64 | -0.11 | 0.02 | -0.01 | 3/18/2026 | 3/30/2026 4:00:11 PM EST |
| 24.00 | 0.65 | 0.80 | 0.73 | 0.60 | -0.10 | -14.29% | 0.03 | 1 | 326 | 0.62 | -0.14 | 0.02 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 25.00 | 0.85 | 1.00 | 0.93 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 1,091 | 0.61 | -0.17 | 0.03 | -0.02 | 3/25/2026 | 3/30/2026 4:00:11 PM EST |
| 26.00 | 1.05 | 1.25 | 1.15 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 748 | 0.60 | -0.20 | 0.03 | -0.02 | 3/16/2026 | 3/30/2026 4:00:11 PM EST |
| 27.00 | 1.35 | 1.50 | 1.43 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 543 | 0.60 | -0.24 | 0.04 | -0.02 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 28.00 | 1.65 | 1.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.06 | 0 | 374 | 0.58 | -0.28 | 0.04 | -0.02 | 3/24/2026 | 3/30/2026 4:00:11 PM EST |
| 29.00 | 2.00 | 2.20 | 2.10 | 2.05 | 0.00 | 0.00% | 0.07 | 0 | 1,149 | 0.58 | -0.32 | 0.04 | -0.02 | 3/23/2026 | 3/30/2026 4:00:11 PM EST |
| 30.00 | 2.40 | 2.60 | 2.50 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 562 | 0.57 | -0.37 | 0.05 | -0.02 | 3/23/2026 | 3/30/2026 4:00:11 PM EST |
| 31.00 | 2.85 | 3.10 | 2.98 | 2.95 | +0.40 | +15.69% | 0.10 | 51 | 787 | 0.57 | -0.42 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 32.00 | 3.30 | 3.60 | 3.45 | 2.50 | 0.00 | 0.00% | 0.11 | 0 | 273 | 0.56 | -0.46 | 0.05 | -0.02 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 33.00 | 3.90 | 4.20 | 4.05 | 3.65 | +0.55 | +17.75% | 0.12 | 1 | 872 | 0.56 | -0.51 | 0.05 | -0.02 | 3/30/2026 | 3/30/2026 4:00:11 PM EST |
| 34.00 | 4.50 | 4.80 | 4.65 | 3.90 | 0.00 | 0.00% | 0.14 | 0 | 246 | 0.55 | -0.56 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 35.00 | 5.10 | 5.40 | 5.25 | 4.60 | 0.00 | 0.00% | 0.15 | 0 | 398 | 0.54 | -0.60 | 0.05 | -0.02 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 36.00 | 5.80 | 6.10 | 5.95 | 4.50 | 0.00 | 0.00% | 0.17 | 0 | 180 | 0.53 | -0.65 | 0.05 | -0.02 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 37.00 | 6.60 | 6.90 | 6.75 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.54 | -0.69 | 0.05 | -0.02 | 3/9/2026 | 3/30/2026 4:00:11 PM EST |
| 38.00 | 7.30 | 7.80 | 7.55 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 113 | 0.54 | -0.73 | 0.04 | -0.02 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 39.00 | 8.20 | 8.60 | 8.40 | 7.30 | 0.00 | 0.00% | 0.22 | 0 | 16 | 0.55 | -0.76 | 0.04 | -0.02 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 40.00 | 9.00 | 9.50 | 9.25 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 42 | 0.55 | -0.79 | 0.04 | -0.01 | 3/26/2026 | 3/30/2026 4:00:11 PM EST |
| 41.00 | 9.90 | 10.40 | 10.15 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 548 | 0.55 | -0.82 | 0.03 | -0.01 | 3/23/2026 | 3/30/2026 4:00:11 PM EST |
| 42.00 | 10.70 | 11.40 | 11.05 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.48 | -0.84 | 0.03 | -0.01 | 3/27/2026 | 3/30/2026 4:00:11 PM EST |
| 43.00 | 11.60 | 12.30 | 11.95 | 11.20 | 0.00 | 0.00% | 0.28 | 0 | 14 | 0.66 | -0.86 | 0.03 | -0.01 | 3/19/2026 | 3/30/2026 4:00:11 PM EST |
| 44.00 | 12.60 | 13.10 | 12.85 | % | 0.29 | 0 | 0 | 0.63 | -0.88 | 0.03 | -0.01 | 3/30/2026 4:00:11 PM EST | |||
| 45.00 | 13.50 | 14.10 | 13.80 | 12.06 | 0.00 | 0.00% | 0.31 | 0 | 21 | 0.66 | -0.89 | 0.02 | -0.01 | 3/5/2026 | 3/30/2026 4:00:11 PM EST |
| 46.00 | 14.50 | 15.10 | 14.80 | 12.40 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.69 | -0.90 | 0.02 | -0.01 | 2/18/2026 | 3/30/2026 4:00:11 PM EST |
| 47.00 | 15.40 | 16.20 | 15.80 | % | 0.34 | 0 | 0 | 0.75 | -0.91 | 0.02 | -0.01 | 3/30/2026 4:00:11 PM EST | |||
| 48.00 | 16.40 | 17.20 | 16.80 | % | 0.35 | 0 | 0 | 0.77 | -0.93 | 0.02 | -0.01 | 3/30/2026 4:00:11 PM EST | |||
| 49.00 | 17.40 | 18.20 | 17.80 | % | 0.36 | 0 | 0 | 0.80 | -0.93 | 0.02 | -0.01 | 3/30/2026 4:00:11 PM EST | |||
| 50.00 | 18.40 | 19.20 | 18.80 | % | 0.38 | 0 | 0 | 0.82 | -0.94 | 0.01 | -0.01 | 3/30/2026 4:00:11 PM EST |