Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $23.28 as of 4/25/2025 9:07:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 12.40 | 13.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 11.00 | 11.10 | 12.50 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 12.00 | 11.20 | 11.50 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 13.00 | 9.10 | 10.70 | % | 0 | 0 | 1.05 | 0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 14.00 | 9.10 | 9.50 | % | 0 | 0 | 0.93 | 0.99 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 15.00 | 6.60 | 9.00 | 6.72 | 0.00 | 0.00% | 0 | 15 | 1.04 | 0.97 | 0.01 | 0.00 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 16.00 | 6.70 | 7.80 | % | 0 | 0 | 0.80 | 0.96 | 0.02 | -0.01 | 4/25/2025 3:59:47 PM EST | |||
| 17.00 | 5.10 | 8.20 | 11.10 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.93 | 0.02 | -0.01 | 2/21/2025 | 4/25/2025 3:59:47 PM EST |
| 18.00 | 5.50 | 5.90 | 5.60 | 0.00 | 0.00% | 0 | 22 | 0.56 | 0.91 | 0.03 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 19.00 | 4.60 | 4.80 | 4.81 | 0.00 | 0.00% | 0 | 76 | 0.51 | 0.87 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 20.00 | 3.80 | 4.00 | 3.90 | 0.00 | 0.00% | 10 | 950 | 0.50 | 0.82 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 21.00 | 3.00 | 3.20 | 3.15 | 0.00 | 0.00% | 0 | 2,636 | 0.47 | 0.75 | 0.08 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 22.00 | 2.35 | 2.50 | 2.50 | +0.05 | +2.05% | 1 | 630 | 0.46 | 0.67 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 23.00 | 1.75 | 1.90 | 1.89 | -0.04 | -2.08% | 1 | 996 | 0.45 | 0.57 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 24.00 | 1.25 | 1.40 | 1.43 | -0.02 | -1.38% | 24 | 5,782 | 0.44 | 0.48 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 25.00 | 0.85 | 1.00 | 0.95 | +0.02 | +2.16% | 253 | 3,132 | 0.42 | 0.38 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 26.00 | 0.55 | 0.70 | 0.69 | 0.00 | 0.00% | 0 | 1,443 | 0.42 | 0.29 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 27.00 | 0.35 | 0.50 | 0.40 | -0.05 | -11.12% | 5 | 1,801 | 0.41 | 0.22 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 28.00 | 0.20 | 0.35 | 0.28 | -0.02 | -6.67% | 6 | 1,620 | 0.42 | 0.16 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.25 | 0.28 | 0.00 | 0.00% | 0 | 326 | 0.42 | 0.12 | 0.05 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.20 | 0.13 | -0.02 | -13.34% | 3 | 11,225 | 0.44 | 0.08 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 31.00 | 0.05 | 0.15 | 0.32 | 0.00 | 0.00% | 0 | 1,999 | 0.43 | 0.06 | 0.03 | 0.00 | 3/21/2025 | 4/25/2025 3:59:47 PM EST |
| 32.00 | 0.05 | 0.15 | 0.06 | 0.00 | 0.00% | 0 | 226 | 0.47 | 0.04 | 0.02 | 0.00 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 33.00 | 0.05 | 0.60 | 0.09 | 0.00 | 0.00% | 0 | 576 | 0.93 | 0.03 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 497 | 0.60 | 0.02 | 0.01 | 0.00 | 3/24/2025 | 4/25/2025 3:59:47 PM EST |
| 35.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 6 | 659 | 0.59 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 10 | 15 | 0.62 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 37.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 323 | 0.68 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:47 PM EST |
| 39.00 | 0.00 | 0.10 | 0.26 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 4/25/2025 3:59:47 PM EST |
| 40.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,147 | 0.66 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 43.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 793 | 0.81 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 4/25/2025 3:59:47 PM EST |
| 45.00 | 0.00 | 0.10 | 0.50 | 0.00 | 0.00% | 0 | 1,195 | 0.86 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 47.00 | 0.00 | 0.10 | 0.20 | 0.00 | 0.00% | 0 | 149 | 0.90 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 357 | 1.41 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 826 | 1.04 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.11 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 367 | 1.29 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 4/25/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 0.10 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 4 | 0.87 | -0.01 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.84 | -0.01 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 15.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 424 | 0.67 | -0.03 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 16.00 | 0.05 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 34 | 0.61 | -0.04 | 0.02 | -0.01 | 4/22/2025 | 4/25/2025 3:59:47 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 1 | 476 | 0.57 | -0.07 | 0.02 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 18.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 803 | 0.56 | -0.09 | 0.03 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 19.00 | 0.25 | 0.40 | 0.70 | 0.00 | 0.00% | 0 | 852 | 0.51 | -0.13 | 0.05 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 20.00 | 0.45 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 1,087 | 0.50 | -0.18 | 0.06 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 21.00 | 0.65 | 0.75 | 0.73 | -0.12 | -14.12% | 47 | 903 | 0.47 | -0.25 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 22.00 | 0.95 | 1.05 | 1.05 | -0.15 | -12.50% | 1 | 1,601 | 0.45 | -0.33 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 23.00 | 1.35 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 1,191 | 0.44 | -0.43 | 0.10 | -0.02 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 24.00 | 1.85 | 1.95 | 1.89 | -2.31 | -55.00% | 45 | 1,028 | 0.43 | -0.52 | 0.10 | -0.02 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 25.00 | 2.40 | 2.55 | 3.70 | 0.00 | 0.00% | 0 | 6,913 | 0.41 | -0.62 | 0.10 | -0.01 | 4/23/2025 | 4/25/2025 3:59:47 PM EST |
| 26.00 | 3.10 | 3.30 | 3.36 | 0.00 | 0.00% | 0 | 691 | 0.41 | -0.71 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 3:59:47 PM EST |
| 27.00 | 3.10 | 4.90 | 8.92 | 0.00 | 0.00% | 0 | 1,473 | 0.40 | -0.78 | 0.08 | -0.01 | 4/9/2025 | 4/25/2025 3:59:47 PM EST |
| 28.00 | 3.30 | 7.10 | 5.00 | -6.00 | -54.55% | 6 | 6,760 | 0.41 | -0.84 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:47 PM EST |
| 29.00 | 3.80 | 7.80 | 7.14 | 0.00 | 0.00% | 0 | 107 | 1.09 | -0.88 | 0.05 | -0.01 | 3/31/2025 | 4/25/2025 3:59:47 PM EST |
| 30.00 | 6.60 | 7.00 | 11.60 | 0.00 | 0.00% | 0 | 3,460 | 0.58 | -0.92 | 0.04 | -0.01 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 31.00 | 5.50 | 10.00 | 11.30 | 0.00 | 0.00% | 0 | 396 | 1.22 | -0.94 | 0.03 | 0.00 | 4/8/2025 | 4/25/2025 3:59:47 PM EST |
| 32.00 | 6.70 | 11.10 | 13.65 | 0.00 | 0.00% | 0 | 16 | 1.28 | -0.96 | 0.02 | 0.00 | 4/4/2025 | 4/25/2025 3:59:47 PM EST |
| 33.00 | 7.50 | 11.80 | 16.20 | 0.00 | 0.00% | 0 | 46 | 1.21 | -0.97 | 0.02 | 0.00 | 4/10/2025 | 4/25/2025 3:59:47 PM EST |
| 34.00 | 8.80 | 12.80 | % | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 35.00 | 9.80 | 13.80 | 15.23 | 0.00 | 0.00% | 0 | 10 | 1.44 | -0.99 | 0.01 | 0.00 | 4/3/2025 | 4/25/2025 3:59:47 PM EST |
| 36.00 | 10.70 | 14.90 | % | 0 | 0 | 1.48 | -0.99 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 37.00 | 11.80 | 15.80 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 38.00 | 12.50 | 16.80 | 13.21 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:47 PM EST |
| 39.00 | 13.70 | 17.80 | 13.95 | 0.00 | 0.00% | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:47 PM EST |
| 40.00 | 14.70 | 18.80 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 4/25/2025 3:59:47 PM EST |
| 43.00 | 17.70 | 21.80 | 5.31 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 4/25/2025 3:59:47 PM EST |
| 45.00 | 19.70 | 23.80 | 22.07 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 3:59:47 PM EST |
| 47.00 | 21.70 | 25.70 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 4/25/2025 3:59:47 PM EST |
| 50.00 | 24.70 | 28.80 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 4/25/2025 3:59:47 PM EST |
| 55.00 | 29.70 | 33.90 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 4/25/2025 3:59:47 PM EST |
| 60.00 | 34.70 | 38.80 | 18.00 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 4/25/2025 3:59:47 PM EST |
| 65.00 | 39.70 | 43.70 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST | |||
| 70.00 | 44.70 | 48.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:47 PM EST |