Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $70.59 as of 7/7/2026 8:25:51 AM 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 | 30.90 | 33.60 | 32.25 | % | 0.81 | 0 | 0 | 1.81 | 0.98 | 0.00 | -0.03 | 7/6/2026 3:59:58 PM EST | |||
| 45.00 | 25.30 | 28.90 | 27.10 | 27.61 | 0.00 | 0.00% | 0.60 | 0 | 3 | 1.59 | 0.96 | 0.00 | -0.04 | 6/26/2026 | 7/6/2026 3:59:58 PM EST |
| 50.00 | 20.80 | 24.40 | 22.60 | % | 0.45 | 0 | 0 | 1.42 | 0.91 | 0.01 | -0.06 | 7/6/2026 3:59:58 PM EST | |||
| 55.00 | 17.60 | 19.50 | 18.55 | % | 0.34 | 0 | 0 | 0.98 | 0.86 | 0.01 | -0.08 | 7/6/2026 3:59:58 PM EST | |||
| 58.00 | 15.30 | 17.50 | 16.40 | % | 0.28 | 0 | 0 | 1.00 | 0.82 | 0.01 | -0.09 | 7/6/2026 3:59:58 PM EST | |||
| 59.00 | 14.50 | 16.50 | 15.50 | % | 0.26 | 0 | 0 | 0.97 | 0.80 | 0.01 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 60.00 | 13.70 | 15.70 | 14.70 | % | 0.24 | 0 | 0 | 0.95 | 0.78 | 0.01 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 61.00 | 13.00 | 15.00 | 14.00 | % | 0.23 | 0 | 0 | 0.95 | 0.77 | 0.02 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 62.00 | 11.60 | 14.60 | 13.10 | % | 0.21 | 0 | 0 | 0.91 | 0.75 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 63.00 | 10.90 | 13.60 | 12.25 | % | 0.19 | 0 | 0 | 0.88 | 0.73 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 64.00 | 10.90 | 13.00 | 11.95 | % | 0.19 | 0 | 0 | 0.93 | 0.71 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 65.00 | 10.50 | 11.50 | 11.00 | 8.44 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.88 | 0.69 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 66.00 | 10.30 | 10.90 | 10.60 | % | 0.16 | 0 | 0 | 0.91 | 0.67 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 67.00 | 9.40 | 10.70 | 10.05 | 7.38 | 0.00 | 0.00% | 0.15 | 0 | 9 | 0.91 | 0.65 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 68.00 | 8.70 | 9.80 | 9.25 | % | 0.14 | 0 | 0 | 0.88 | 0.63 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 69.00 | 8.60 | 9.50 | 9.05 | 6.49 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.92 | 0.61 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 70.00 | 7.80 | 9.60 | 8.70 | 6.11 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.93 | 0.59 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 71.00 | 7.40 | 8.40 | 7.90 | 7.23 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.89 | 0.57 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 72.00 | 7.20 | 8.30 | 7.75 | 7.60 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.93 | 0.55 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 73.00 | 6.70 | 7.50 | 7.10 | 7.82 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.90 | 0.53 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 74.00 | 5.80 | 7.10 | 6.45 | 6.53 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.87 | 0.51 | 0.02 | -0.12 | 7/1/2026 | 7/6/2026 3:59:58 PM EST |
| 75.00 | 5.80 | 7.00 | 6.40 | 6.53 | 0.00 | 0.00% | 0.09 | 0 | 11 | 0.92 | 0.49 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 76.00 | 5.40 | 6.30 | 5.85 | 4.57 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.89 | 0.47 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 77.00 | 4.60 | 5.90 | 5.25 | % | 0.07 | 0 | 0 | 0.86 | 0.45 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 78.00 | 4.90 | 5.60 | 5.25 | 5.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | 0.43 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 79.00 | 4.30 | 5.30 | 4.80 | % | 0.06 | 0 | 0 | 0.89 | 0.41 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 80.00 | 3.20 | 5.00 | 4.10 | 4.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.84 | 0.39 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 81.00 | 3.80 | 4.90 | 4.35 | 5.30 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.91 | 0.37 | 0.02 | -0.12 | 6/29/2026 | 7/6/2026 3:59:58 PM EST |
| 82.00 | 3.40 | 4.40 | 3.90 | 4.40 | 0.00 | 0.00% | 0.05 | 0 | 29 | 0.88 | 0.35 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 83.00 | 2.85 | 4.10 | 3.48 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.86 | 0.34 | 0.02 | -0.11 | 6/29/2026 | 7/6/2026 3:59:58 PM EST |
| 84.00 | 2.85 | 4.10 | 3.48 | 3.78 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.89 | 0.32 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 85.00 | 2.95 | 3.70 | 3.33 | 3.56 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.90 | 0.30 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 90.00 | 1.85 | 2.65 | 2.25 | % | 0.03 | 0 | 0 | 0.88 | 0.24 | 0.02 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 95.00 | 1.15 | 2.05 | 1.60 | % | 0.02 | 0 | 0 | 0.89 | 0.19 | 0.01 | -0.09 | 7/6/2026 3:59:58 PM EST | |||
| 100.00 | 0.85 | 1.85 | 1.35 | % | 0.01 | 0 | 0 | 0.93 | 0.15 | 0.01 | -0.08 | 7/6/2026 3:59:58 PM EST | |||
| 105.00 | 0.55 | 2.90 | 1.73 | % | 0.02 | 0 | 0 | 1.07 | 0.11 | 0.01 | -0.06 | 7/6/2026 3:59:58 PM EST | |||
| 110.00 | 0.50 | 1.15 | 0.83 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.98 | 0.10 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:58 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.48 | -0.02 | 0.00 | -0.03 | 7/6/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.34 | -0.04 | 0.00 | -0.04 | 7/6/2026 3:59:58 PM EST | |||
| 50.00 | 0.45 | 1.65 | 1.05 | % | 0.02 | 0 | 0 | 1.01 | -0.09 | 0.01 | -0.06 | 7/6/2026 3:59:58 PM EST | |||
| 55.00 | 1.25 | 2.40 | 1.83 | % | 0.03 | 0 | 0 | 0.99 | -0.14 | 0.01 | -0.08 | 7/6/2026 3:59:58 PM EST | |||
| 58.00 | 1.80 | 2.50 | 2.15 | 2.79 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.18 | 0.01 | -0.09 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 59.00 | 2.00 | 2.85 | 2.43 | 2.44 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.92 | -0.20 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 60.00 | 2.25 | 3.20 | 2.73 | 2.67 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.92 | -0.22 | 0.01 | -0.10 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 61.00 | 1.85 | 3.40 | 2.63 | % | 0.04 | 0 | 0 | 0.86 | -0.23 | 0.02 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 62.00 | 2.80 | 4.40 | 3.60 | % | 0.06 | 0 | 0 | 0.96 | -0.25 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 63.00 | 2.80 | 4.70 | 3.75 | 3.41 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.93 | -0.27 | 0.02 | -0.11 | 6/30/2026 | 7/6/2026 3:59:58 PM EST |
| 64.00 | 2.85 | 4.50 | 3.68 | % | 0.06 | 0 | 0 | 0.86 | -0.29 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 65.00 | 3.90 | 4.80 | 4.35 | 4.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.90 | -0.31 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 66.00 | 4.10 | 5.40 | 4.75 | 5.78 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.90 | -0.33 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:58 PM EST |
| 67.00 | 4.10 | 5.90 | 5.00 | 4.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.88 | -0.35 | 0.02 | -0.12 | 6/30/2026 | 7/6/2026 3:59:58 PM EST |
| 68.00 | 5.00 | 7.00 | 6.00 | % | 0.09 | 0 | 0 | 0.95 | -0.37 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 69.00 | 5.20 | 6.70 | 5.95 | % | 0.09 | 0 | 0 | 0.88 | -0.39 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 70.00 | 6.40 | 7.10 | 6.75 | 6.74 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.92 | -0.41 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 71.00 | 6.50 | 7.70 | 7.10 | % | 0.10 | 0 | 0 | 0.90 | -0.43 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 72.00 | 7.60 | 8.20 | 7.90 | % | 0.11 | 0 | 0 | 0.93 | -0.45 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 73.00 | 7.10 | 8.60 | 7.85 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.85 | -0.47 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 74.00 | 8.60 | 9.60 | 9.10 | % | 0.12 | 0 | 0 | 0.93 | -0.49 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 75.00 | 9.20 | 9.90 | 9.55 | 9.50 | 0.00 | 0.00% | 0.13 | 0 | 23 | 0.91 | -0.51 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 76.00 | 9.80 | 10.50 | 10.15 | 10.00 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.91 | -0.53 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:58 PM EST |
| 77.00 | 10.10 | 11.30 | 10.70 | % | 0.14 | 0 | 0 | 0.90 | -0.55 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 78.00 | 10.30 | 11.90 | 11.10 | % | 0.14 | 0 | 0 | 0.87 | -0.57 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 79.00 | 10.90 | 12.60 | 11.75 | % | 0.15 | 0 | 0 | 0.86 | -0.59 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 80.00 | 12.10 | 13.30 | 12.70 | % | 0.16 | 0 | 0 | 0.89 | -0.61 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 81.00 | 12.40 | 14.00 | 13.20 | % | 0.16 | 0 | 0 | 0.87 | -0.63 | 0.02 | -0.12 | 7/6/2026 3:59:58 PM EST | |||
| 82.00 | 13.10 | 14.70 | 13.90 | % | 0.17 | 0 | 0 | 0.86 | -0.65 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 83.00 | 14.40 | 15.40 | 14.90 | % | 0.18 | 0 | 0 | 0.90 | -0.66 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 84.00 | 15.20 | 16.20 | 15.70 | % | 0.19 | 0 | 0 | 0.90 | -0.68 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 85.00 | 16.10 | 17.00 | 16.55 | % | 0.19 | 0 | 0 | 0.91 | -0.69 | 0.02 | -0.11 | 7/6/2026 3:59:58 PM EST | |||
| 90.00 | 19.50 | 21.20 | 20.35 | % | 0.23 | 0 | 0 | 0.86 | -0.76 | 0.02 | -0.10 | 7/6/2026 3:59:58 PM EST | |||
| 95.00 | 23.50 | 26.90 | 25.20 | % | 0.27 | 0 | 0 | 1.24 | -0.81 | 0.01 | -0.09 | 7/6/2026 3:59:58 PM EST | |||
| 100.00 | 27.80 | 31.20 | 29.50 | % | 0.29 | 0 | 0 | 1.25 | -0.85 | 0.01 | -0.08 | 7/6/2026 3:59:58 PM EST | |||
| 105.00 | 32.70 | 34.70 | 33.70 | % | 0.32 | 0 | 0 | 1.08 | -0.89 | 0.01 | -0.06 | 7/6/2026 3:59:58 PM EST | |||
| 110.00 | 37.00 | 39.50 | 38.25 | % | 0.35 | 0 | 0 | 1.12 | -0.90 | 0.01 | -0.06 | 7/6/2026 3:59:58 PM EST |