Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $64.93 as of 5/20/2026 9:25:36 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 | 23.00 | 26.40 | 24.70 | % | 0.62 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 41.00 | 22.00 | 25.30 | 23.65 | 16.45 | 0.00 | 0.00% | 0.58 | 0 | 4 | 1.93 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/20/2026 4:00:06 PM EST |
| 42.00 | 21.00 | 24.50 | 22.75 | % | 0.54 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 43.00 | 20.00 | 23.40 | 21.70 | % | 0.50 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 44.00 | 19.00 | 22.40 | 20.70 | % | 0.47 | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 45.00 | 18.00 | 21.40 | 19.70 | % | 0.44 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 46.00 | 17.00 | 20.40 | 18.70 | % | 0.41 | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 47.00 | 16.00 | 19.40 | 17.70 | % | 0.38 | 0 | 0 | 1.48 | 0.99 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 48.00 | 15.10 | 18.40 | 16.75 | % | 0.35 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 49.00 | 14.10 | 17.50 | 15.80 | % | 0.32 | 0 | 0 | 1.38 | 0.98 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 50.00 | 13.60 | 16.40 | 15.00 | 10.20 | 0.00 | 0.00% | 0.30 | 0 | 7 | 1.28 | 0.97 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 51.00 | 12.80 | 15.40 | 14.10 | 10.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.24 | 0.96 | 0.01 | -0.02 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 52.00 | 11.80 | 14.40 | 13.10 | % | 0.25 | 0 | 0 | 1.17 | 0.94 | 0.01 | -0.03 | 5/20/2026 4:00:06 PM EST | |||
| 53.00 | 10.90 | 13.50 | 12.20 | % | 0.23 | 0 | 0 | 1.13 | 0.93 | 0.01 | -0.04 | 5/20/2026 4:00:06 PM EST | |||
| 54.00 | 10.00 | 12.60 | 11.30 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 10 | 1.10 | 0.91 | 0.02 | -0.05 | 5/8/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 9.30 | 11.40 | 10.35 | 6.00 | 0.00 | 0.00% | 0.19 | 0 | 13 | 0.97 | 0.89 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 55.50 | 8.70 | 11.20 | 9.95 | % | 0.18 | 0 | 0 | 0.99 | 0.88 | 0.02 | -0.06 | 5/20/2026 4:00:06 PM EST | |||
| 56.00 | 8.20 | 10.90 | 9.55 | 6.82 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.98 | 0.86 | 0.02 | -0.06 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 56.50 | 7.80 | 9.90 | 8.85 | % | 0.16 | 0 | 0 | 0.87 | 0.85 | 0.02 | -0.07 | 5/20/2026 4:00:06 PM EST | |||
| 57.00 | 8.30 | 9.30 | 8.80 | 8.75 | -0.20 | -2.24% | 0.15 | 2 | 9 | 0.68 | 0.83 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 57.50 | 7.20 | 9.40 | 8.30 | % | 0.14 | 0 | 0 | 0.93 | 0.82 | 0.03 | -0.08 | 5/20/2026 4:00:06 PM EST | |||
| 58.00 | 6.60 | 8.40 | 7.50 | 7.25 | +2.05 | +39.43% | 0.13 | 5 | 81 | 0.77 | 0.80 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 59.00 | 6.70 | 7.50 | 7.10 | 7.00 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.65 | 0.77 | 0.03 | -0.09 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 60.00 | 6.20 | 6.80 | 6.50 | 6.30 | +2.64 | +72.14% | 0.11 | 1 | 40 | 0.68 | 0.73 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 5.10 | 6.10 | 5.60 | 5.20 | +1.55 | +42.47% | 0.09 | 2 | 29 | 0.63 | 0.69 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 62.00 | 4.80 | 5.50 | 5.15 | 4.95 | +1.80 | +57.15% | 0.08 | 1 | 8 | 0.67 | 0.65 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 63.00 | 4.30 | 4.90 | 4.60 | 4.30 | +1.51 | +54.13% | 0.07 | 6 | 19 | 0.67 | 0.61 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 64.00 | 4.00 | 4.30 | 4.15 | 3.90 | +1.63 | +71.81% | 0.06 | 1 | 19 | 0.69 | 0.57 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 3.50 | 3.80 | 3.65 | 3.30 | +1.41 | +74.61% | 0.06 | 25 | 45 | 0.68 | 0.52 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 66.00 | 3.10 | 3.40 | 3.25 | 3.60 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.69 | 0.48 | 0.04 | -0.11 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 67.00 | 2.70 | 2.95 | 2.83 | 2.85 | 0.00 | 0.00% | 0.04 | 0 | 45 | 0.69 | 0.43 | 0.04 | -0.11 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 68.00 | 2.30 | 2.55 | 2.43 | 2.30 | +0.80 | +53.34% | 0.04 | 6 | 3 | 0.69 | 0.39 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 69.00 | 2.00 | 2.20 | 2.10 | 1.32 | 0.00 | 0.00% | 0.03 | 0 | 0 | 0.68 | 0.35 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 70.00 | 1.70 | 1.90 | 1.80 | 1.83 | +1.23 | +205.00% | 0.03 | 24 | 81 | 0.68 | 0.31 | 0.04 | -0.10 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 71.00 | 0.25 | 1.65 | 0.95 | 1.28 | -0.02 | -1.54% | 0.01 | 4 | 2 | 0.53 | 0.27 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 72.00 | 1.20 | 1.40 | 1.30 | 1.15 | +0.39 | +51.32% | 0.02 | 3 | 3 | 0.69 | 0.24 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 73.00 | 0.95 | 1.20 | 1.08 | 1.11 | % | 0.01 | 1 | 0 | 0.67 | 0.21 | 0.03 | -0.08 | 5/20/2026 | 5/20/2026 4:00:06 PM EST | |
| 74.00 | 0.85 | 1.05 | 0.95 | % | 0.01 | 0 | 0 | 0.68 | 0.18 | 0.03 | -0.07 | 5/20/2026 4:00:06 PM EST | |||
| 75.00 | 0.50 | 0.90 | 0.70 | 0.70 | -0.15 | -17.65% | 0.01 | 3 | 6 | 0.65 | 0.15 | 0.03 | -0.07 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 80.00 | 0.20 | 0.40 | 0.30 | 0.35 | +0.10 | +40.00% | 0.00 | 20 | 20 | 0.67 | 0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 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 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 44.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 45.00 | 0.05 | 0.50 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.32 | -0.01 | 0.00 | 0.00 | 5/20/2026 4:00:06 PM EST | |||
| 47.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.25 | -0.01 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.19 | -0.02 | 0.00 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 49.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | -0.02 | 0.01 | -0.01 | 5/20/2026 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.07 | -0.03 | 0.01 | -0.02 | 5/13/2026 | 5/20/2026 4:00:06 PM EST |
| 51.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | -0.04 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 4:00:06 PM EST |
| 52.00 | 0.05 | 0.45 | 0.25 | 0.25 | -0.85 | -77.28% | 0.00 | 1 | 2 | 0.67 | -0.06 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 53.00 | 0.00 | 0.95 | 0.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | -0.07 | 0.01 | -0.04 | 5/12/2026 | 5/20/2026 4:00:06 PM EST |
| 54.00 | 0.00 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.92 | -0.09 | 0.02 | -0.05 | 5/15/2026 | 5/20/2026 4:00:06 PM EST |
| 55.00 | 0.35 | 0.95 | 0.65 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | -0.11 | 0.02 | -0.05 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 55.50 | 0.30 | 2.05 | 1.18 | % | 0.02 | 0 | 0 | 0.83 | -0.12 | 0.02 | -0.06 | 5/20/2026 4:00:06 PM EST | |||
| 56.00 | 0.00 | 1.30 | 0.65 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.88 | -0.14 | 0.02 | -0.06 | 5/5/2026 | 5/20/2026 4:00:06 PM EST |
| 56.50 | 0.25 | 1.00 | 0.63 | % | 0.01 | 0 | 0 | 0.62 | -0.15 | 0.02 | -0.07 | 5/20/2026 4:00:06 PM EST | |||
| 57.00 | 0.05 | 0.95 | 0.50 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.52 | -0.17 | 0.03 | -0.07 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 57.50 | 0.70 | 1.00 | 0.85 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.65 | -0.18 | 0.03 | -0.08 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 58.00 | 0.75 | 1.10 | 0.93 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.64 | -0.20 | 0.03 | -0.08 | 5/18/2026 | 5/20/2026 4:00:06 PM EST |
| 59.00 | 1.15 | 1.35 | 1.25 | 2.86 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.66 | -0.23 | 0.03 | -0.09 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 60.00 | 1.45 | 1.65 | 1.55 | 1.55 | -1.61 | -50.95% | 0.03 | 18 | 52 | 0.66 | -0.27 | 0.04 | -0.09 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 61.00 | 1.75 | 1.95 | 1.85 | 2.85 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.66 | -0.31 | 0.04 | -0.10 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 62.00 | 2.15 | 2.30 | 2.23 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.66 | -0.35 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 63.00 | 2.50 | 2.85 | 2.68 | 2.88 | -1.02 | -26.16% | 0.04 | 1 | 20 | 0.66 | -0.39 | 0.04 | -0.11 | 5/20/2026 | 5/20/2026 4:00:06 PM EST |
| 64.00 | 3.00 | 3.20 | 3.10 | 4.50 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.66 | -0.43 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 65.00 | 3.50 | 3.90 | 3.70 | 5.10 | 0.00 | 0.00% | 0.06 | 0 | 39 | 0.67 | -0.48 | 0.04 | -0.11 | 5/19/2026 | 5/20/2026 4:00:06 PM EST |
| 66.00 | 4.00 | 4.40 | 4.20 | % | 0.06 | 0 | 0 | 0.66 | -0.52 | 0.04 | -0.11 | 5/20/2026 4:00:06 PM EST | |||
| 67.00 | 4.60 | 5.00 | 4.80 | % | 0.07 | 0 | 0 | 0.66 | -0.57 | 0.04 | -0.11 | 5/20/2026 4:00:06 PM EST | |||
| 68.00 | 5.20 | 5.50 | 5.35 | % | 0.08 | 0 | 0 | 0.65 | -0.61 | 0.04 | -0.11 | 5/20/2026 4:00:06 PM EST | |||
| 69.00 | 5.70 | 6.50 | 6.10 | % | 0.09 | 0 | 0 | 0.66 | -0.65 | 0.04 | -0.10 | 5/20/2026 4:00:06 PM EST | |||
| 70.00 | 6.50 | 6.90 | 6.70 | 7.57 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | -0.69 | 0.04 | -0.10 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 71.00 | 7.20 | 7.80 | 7.50 | 8.39 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.65 | -0.73 | 0.04 | -0.09 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 72.00 | 7.70 | 8.40 | 8.05 | 8.85 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.59 | -0.76 | 0.04 | -0.09 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 73.00 | 8.50 | 10.40 | 9.45 | 9.54 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.71 | -0.79 | 0.03 | -0.08 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 74.00 | 9.50 | 11.30 | 10.40 | 10.96 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | -0.82 | 0.03 | -0.07 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 75.00 | 10.40 | 12.10 | 11.25 | 11.75 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.74 | -0.85 | 0.03 | -0.07 | 5/14/2026 | 5/20/2026 4:00:06 PM EST |
| 80.00 | 14.10 | 16.70 | 15.40 | % | 0.19 | 0 | 0 | 1.12 | -0.94 | 0.01 | -0.03 | 5/20/2026 4:00:06 PM EST |