Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $53.45 as of 7/27/2026 9:12:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 22.70 | 25.60 | 24.15 | % | 0.80 | 0 | 0 | 1.57 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 18.60 | 19.50 | 19.05 | 20.42 | 0.00 | 0.00% | 0.54 | 0 | 2 | 0.81 | 0.93 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 14.40 | 15.30 | 14.85 | % | 0.37 | 0 | 0 | 0.80 | 0.87 | 0.01 | -0.03 | 7/27/2026 3:59:50 PM EST | |||
| 45.00 | 10.70 | 11.20 | 10.95 | 12.36 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.78 | 0.77 | 0.02 | -0.05 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 7.60 | 8.10 | 7.85 | 6.54 | 0.00 | 0.00% | 0.16 | 0 | 91 | 0.76 | 0.65 | 0.02 | -0.05 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 5.10 | 5.50 | 5.30 | 5.30 | +0.70 | +15.22% | 0.10 | 27 | 211 | 0.73 | 0.51 | 0.03 | -0.06 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 3.30 | 3.60 | 3.45 | 3.47 | +0.63 | +22.19% | 0.06 | 8 | 3,465 | 0.72 | 0.38 | 0.03 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 2.10 | 2.35 | 2.23 | 2.07 | +0.02 | +0.98% | 0.03 | 17 | 371 | 0.72 | 0.28 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 1.30 | 1.55 | 1.43 | 1.43 | +0.23 | +19.17% | 0.02 | 1 | 77 | 0.72 | 0.20 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 0.85 | 1.00 | 0.93 | 0.85 | +0.04 | +4.94% | 0.01 | 6 | 82 | 0.72 | 0.14 | 0.02 | -0.03 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 0.55 | 0.70 | 0.63 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.74 | 0.10 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 85.00 | 0.30 | 0.55 | 0.43 | 2.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.07 | 0.01 | -0.02 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 0.15 | 0.40 | 0.28 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.05 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 0.10 | 0.30 | 0.20 | 1.57 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.76 | 0.04 | 0.01 | -0.01 | 7/22/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 0.05 | 0.30 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 949 | 0.79 | 0.03 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.82 | 0.02 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.04 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 35.00 | 0.45 | 0.65 | 0.55 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.82 | -0.07 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 40.00 | 1.10 | 1.30 | 1.20 | 1.44 | 0.00 | 0.00% | 0.03 | 0 | 22 | 0.78 | -0.13 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 45.00 | 2.25 | 2.50 | 2.38 | 2.45 | -0.35 | -12.50% | 0.05 | 10 | 162 | 0.76 | -0.23 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 50.00 | 4.00 | 4.30 | 4.15 | 4.50 | -0.36 | -7.41% | 0.08 | 27 | 381 | 0.73 | -0.35 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 55.00 | 6.50 | 6.80 | 6.65 | 7.78 | 0.00 | 0.00% | 0.12 | 0 | 298 | 0.72 | -0.49 | 0.03 | -0.06 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 60.00 | 9.60 | 10.00 | 9.80 | 10.50 | 0.00 | 0.00% | 0.16 | 0 | 271 | 0.70 | -0.62 | 0.03 | -0.05 | 7/24/2026 | 7/27/2026 3:59:50 PM EST |
| 65.00 | 13.30 | 13.90 | 13.60 | 14.30 | +0.20 | +1.42% | 0.21 | 6 | 55 | 0.71 | -0.72 | 0.02 | -0.05 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 70.00 | 17.50 | 18.10 | 17.80 | 18.55 | +0.30 | +1.65% | 0.25 | 1 | 1,019 | 0.71 | -0.80 | 0.02 | -0.04 | 7/27/2026 | 7/27/2026 3:59:50 PM EST |
| 75.00 | 22.00 | 22.70 | 22.35 | 13.70 | 0.00 | 0.00% | 0.30 | 0 | 10 | 0.71 | -0.86 | 0.02 | -0.03 | 7/21/2026 | 7/27/2026 3:59:50 PM EST |
| 80.00 | 26.70 | 27.40 | 27.05 | % | 0.34 | 0 | 0 | 0.70 | -0.90 | 0.01 | -0.02 | 7/27/2026 3:59:50 PM EST | |||
| 85.00 | 31.30 | 32.30 | 31.80 | 30.50 | 0.00 | 0.00% | 0.37 | 0 | 47 | 0.90 | -0.93 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 90.00 | 36.20 | 37.30 | 36.75 | 35.60 | 0.00 | 0.00% | 0.41 | 0 | 15 | 0.98 | -0.95 | 0.01 | -0.02 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 95.00 | 39.80 | 42.30 | 41.05 | 41.53 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 7/23/2026 | 7/27/2026 3:59:50 PM EST |
| 100.00 | 44.80 | 48.50 | 46.65 | % | 0.47 | 0 | 0 | 1.09 | -0.97 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST | |||
| 105.00 | 49.80 | 53.70 | 51.75 | % | 0.49 | 0 | 0 | 1.50 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:50 PM EST |