Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $29.50 as of 9/6/2024 3:08:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 6.60 | 10.60 | % | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.00 | 4.70 | 8.50 | % | 0 | 0 | 2.28 | 0.99 | 0.01 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 23.00 | 4.00 | 7.30 | % | 0 | 0 | 1.99 | 0.97 | 0.02 | -0.01 | 9/6/2024 3:59:49 PM EST | |||
| 24.00 | 2.60 | 4.70 | % | 0 | 0 | 0.73 | 0.94 | 0.04 | -0.02 | 9/6/2024 3:59:49 PM EST | |||
| 25.00 | 2.25 | 3.80 | 6.20 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.89 | 0.06 | -0.02 | 8/19/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 2.65 | 2.80 | 4.90 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.82 | 0.09 | -0.03 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 1.85 | 1.95 | % | 0 | 0 | 0.47 | 0.73 | 0.12 | -0.03 | 9/6/2024 3:59:49 PM EST | |||
| 28.00 | 1.20 | 1.30 | 3.24 | 0.00 | 0.00% | 0 | 146 | 0.46 | 0.59 | 0.16 | -0.04 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 29.00 | 0.65 | 0.75 | 0.75 | -0.95 | -55.89% | 150 | 209 | 0.42 | 0.42 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 0.35 | 0.45 | 0.44 | -0.61 | -58.10% | 54 | 544 | 0.43 | 0.27 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 0.15 | 0.25 | 0.20 | -0.20 | -50.00% | 52 | 834 | 0.43 | 0.17 | 0.11 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 8 | 1,035 | 0.43 | 0.11 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.10 | -0.02 | -16.67% | 2 | 871 | 0.52 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 0.00 | 0.15 | 0.05 | -0.02 | -28.58% | 2 | 367 | 0.65 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 3 | 335 | 0.67 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 267 | 0.64 | 0.00 | 0.01 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 679 | 1.52 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 89 | 0.76 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 0.00 | 1.00 | 0.09 | +0.03 | +50.00% | 1 | 10 | 1.69 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 0.00 | 0.25 | 0.08 | 0.00 | 0.00% | 0 | 34 | 1.19 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 230 | 1.99 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 236 | 1.09 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 0.00 | 1.50 | 0.08 | 0.00 | 0.00% | 0 | 14 | 2.29 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.19 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:49 PM EST |
| 45.00 | 0.00 | 1.10 | 0.14 | 0.00 | 0.00% | 0 | 27 | 2.18 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:49 PM EST |
| 46.00 | 0.00 | 0.90 | 0.68 | 0.00 | 0.00% | 0 | 18 | 2.11 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:49 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 21 | 1.33 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:49 PM EST |
| 48.00 | 0.00 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 49.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:49 PM EST |
| 50.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 80 | 1.57 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 15 | 0.84 | -0.01 | 0.01 | -0.01 | 8/13/2024 | 9/6/2024 3:59:49 PM EST |
| 23.00 | 0.00 | 1.15 | 0.06 | 0.00 | 0.00% | 0 | 17 | 0.70 | -0.03 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 24.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 58 | 0.59 | -0.06 | 0.04 | -0.02 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 25.00 | 0.10 | 0.20 | 0.11 | +0.03 | +37.50% | 4 | 236 | 0.54 | -0.11 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 26.00 | 0.20 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 41 | 0.49 | -0.18 | 0.09 | -0.03 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 27.00 | 0.40 | 0.50 | 0.38 | +0.18 | +90.00% | 2 | 640 | 0.47 | -0.27 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 28.00 | 0.75 | 0.80 | 0.74 | +0.36 | +94.74% | 135 | 1,810 | 0.45 | -0.41 | 0.16 | -0.04 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 29.00 | 1.25 | 1.35 | 1.16 | +0.51 | +78.47% | 14 | 1,234 | 0.44 | -0.58 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 30.00 | 1.70 | 2.00 | 1.80 | +0.63 | +53.85% | 58 | 844 | 0.43 | -0.73 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 31.00 | 1.70 | 2.80 | 1.70 | 0.00 | 0.00% | 0 | 1,822 | 0.42 | -0.83 | 0.11 | -0.02 | 9/5/2024 | 9/6/2024 3:59:49 PM EST |
| 32.00 | 2.10 | 4.70 | 3.53 | +0.92 | +35.25% | 5 | 2,249 | 0.51 | -0.89 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 33.00 | 3.20 | 5.60 | 4.43 | +1.55 | +53.82% | 4 | 244 | 1.17 | -0.95 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:49 PM EST |
| 34.00 | 4.00 | 7.40 | 4.00 | 0.00 | 0.00% | 0 | 327 | 0.99 | -0.98 | 0.02 | -0.01 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 35.00 | 4.60 | 8.40 | 5.00 | 0.00 | 0.00% | 0 | 120 | 1.80 | -0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:49 PM EST |
| 36.00 | 5.50 | 9.40 | 5.33 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:49 PM EST |
| 37.00 | 6.60 | 10.10 | 5.79 | 0.00 | 0.00% | 0 | 4 | 1.85 | -1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:49 PM EST |
| 38.00 | 7.50 | 11.40 | 4.55 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 9/6/2024 3:59:49 PM EST |
| 39.00 | 8.50 | 12.40 | 5.34 | 0.00 | 0.00% | 0 | 1 | 2.19 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:49 PM EST |
| 40.00 | 10.00 | 12.70 | 8.60 | 0.00 | 0.00% | 0 | 16 | 1.89 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:49 PM EST |
| 41.00 | 10.30 | 14.50 | 9.60 | 0.00 | 0.00% | 0 | 6 | 1.91 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:49 PM EST |
| 42.00 | 11.50 | 15.40 | 10.10 | 0.00 | 0.00% | 0 | 5 | 2.44 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:49 PM EST |
| 43.00 | 12.30 | 16.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.93 | -1.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:49 PM EST |
| 44.00 | 13.70 | 17.40 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 45.00 | 14.30 | 18.50 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 46.00 | 15.30 | 19.50 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 47.00 | 16.30 | 20.50 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 48.00 | 17.40 | 21.30 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 49.00 | 18.30 | 22.50 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST | |||
| 50.00 | 19.30 | 23.20 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:49 PM EST |