Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $48.60 as of 9/17/2026 6:34:25 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 | 17.80 | 20.40 | 19.10 | % | 0.64 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 35.00 | 11.70 | 15.40 | 13.55 | % | 0.39 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 39.00 | 9.40 | 11.00 | 10.20 | % | 0.26 | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 40.00 | 8.00 | 10.00 | 9.00 | % | 0.23 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 41.00 | 7.10 | 9.00 | 8.05 | % | 0.20 | 0 | 0 | 1.59 | 1.00 | 0.01 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 41.50 | 6.10 | 9.20 | 7.65 | % | 0.18 | 0 | 0 | 1.84 | 0.99 | 0.01 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 42.00 | 6.30 | 8.00 | 7.15 | % | 0.17 | 0 | 0 | 1.45 | 0.99 | 0.02 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 42.50 | 5.50 | 7.50 | 6.50 | % | 0.15 | 0 | 0 | 1.38 | 0.98 | 0.02 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 43.00 | 5.40 | 7.00 | 6.20 | 13.36 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.32 | 0.96 | 0.03 | -0.01 | 8/10/2026 | 9/17/2026 4:00:03 PM EST |
| 43.50 | 4.90 | 6.50 | 5.70 | % | 0.13 | 0 | 0 | 1.25 | 0.94 | 0.03 | -0.02 | 9/17/2026 4:00:03 PM EST | |||
| 44.00 | 4.30 | 5.90 | 5.10 | % | 0.12 | 0 | 0 | 1.14 | 0.92 | 0.04 | -0.03 | 9/17/2026 4:00:03 PM EST | |||
| 44.50 | 4.00 | 5.40 | 4.70 | % | 0.11 | 0 | 0 | 1.07 | 0.89 | 0.05 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 45.00 | 3.50 | 5.00 | 4.25 | % | 0.09 | 0 | 0 | 1.04 | 0.86 | 0.06 | -0.04 | 9/17/2026 4:00:03 PM EST | |||
| 45.50 | 2.85 | 4.70 | 3.78 | % | 0.08 | 0 | 0 | 1.05 | 0.83 | 0.07 | -0.05 | 9/17/2026 4:00:03 PM EST | |||
| 46.00 | 2.85 | 4.10 | 3.48 | 2.85 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.68 | 0.79 | 0.08 | -0.06 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 46.50 | 2.50 | 2.80 | 2.65 | 2.65 | -0.48 | -15.34% | 0.06 | 8 | 9 | 0.49 | 0.74 | 0.09 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 47.00 | 2.15 | 2.45 | 2.30 | 2.27 | +0.08 | +3.66% | 0.05 | 5 | 19 | 0.49 | 0.69 | 0.10 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 47.50 | 1.85 | 2.15 | 2.00 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.50 | 0.64 | 0.11 | -0.08 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 48.00 | 1.55 | 2.05 | 1.80 | 1.72 | +0.17 | +10.97% | 0.04 | 1 | 53 | 0.53 | 0.58 | 0.12 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 48.50 | 1.30 | 1.50 | 1.40 | 1.45 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.48 | 0.52 | 0.12 | -0.08 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 49.00 | 0.90 | 1.25 | 1.08 | 1.15 | -0.50 | -30.31% | 0.02 | 6 | 13 | 0.45 | 0.46 | 0.12 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 49.50 | 0.70 | 1.00 | 0.85 | 0.95 | -0.45 | -32.15% | 0.02 | 7,507 | 5 | 0.44 | 0.40 | 0.12 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 50.00 | 0.55 | 0.85 | 0.70 | 0.80 | +0.10 | +14.29% | 0.01 | 31 | 32 | 0.45 | 0.35 | 0.11 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 51.00 | 0.40 | 0.60 | 0.50 | 0.55 | -0.25 | -31.25% | 0.01 | 7,322 | 10 | 0.47 | 0.25 | 0.10 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 52.00 | 0.25 | 0.40 | 0.33 | 0.33 | -0.17 | -34.00% | 0.01 | 11 | 23 | 0.48 | 0.17 | 0.08 | -0.05 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 53.00 | 0.10 | 0.30 | 0.20 | 0.19 | -0.18 | -48.65% | 0.00 | 4 | 159 | 0.48 | 0.12 | 0.06 | -0.04 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 54.00 | 0.05 | 0.30 | 0.18 | 0.21 | -0.14 | -40.00% | 0.00 | 2 | 422 | 0.52 | 0.08 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.06 | -37.50% | 0.00 | 3 | 122 | 0.63 | 0.05 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 56.00 | 0.00 | 0.60 | 0.30 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 430 | 0.95 | 0.02 | 0.02 | -0.01 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 57.00 | 0.00 | 0.65 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.05 | 0.01 | 0.01 | -0.01 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 58.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 741 | 1.15 | 0.01 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 59.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 643 | 1.17 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 61.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.36 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 PM EST |
| 62.00 | 0.00 | 0.70 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:03 PM EST |
| 63.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 64.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.65 | 0.33 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/17/2026 4:00:03 PM EST |
| 66.00 | 0.00 | 0.65 | 0.33 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.63 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:03 PM EST |
| 67.00 | 0.00 | 0.65 | 0.33 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/17/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/17/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.08 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 4:00:03 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 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.39 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/17/2026 4:00:03 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/17/2026 4:00:03 PM EST |
| 41.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.01 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 41.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.01 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 42.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.07 | -0.01 | 0.02 | -0.01 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 42.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.02 | -0.01 | 9/17/2026 4:00:03 PM EST | |||
| 43.00 | 0.00 | 0.65 | 0.33 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.93 | -0.04 | 0.03 | -0.01 | 9/9/2026 | 9/17/2026 4:00:03 PM EST |
| 43.50 | 0.00 | 0.35 | 0.18 | 0.14 | % | 0.00 | 15 | 0 | 0.70 | -0.06 | 0.03 | -0.02 | 9/17/2026 | 9/17/2026 4:00:03 PM EST | |
| 44.00 | 0.05 | 0.30 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 15 | 29 | 0.50 | -0.08 | 0.04 | -0.03 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 44.50 | 0.10 | 0.25 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 708 | 0.47 | -0.11 | 0.05 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 215 | 0.51 | -0.14 | 0.06 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 45.50 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.48 | -0.17 | 0.07 | -0.05 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 46.00 | 0.35 | 0.50 | 0.43 | 0.42 | -0.08 | -16.00% | 0.01 | 1 | 270 | 0.47 | -0.21 | 0.08 | -0.06 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 46.50 | 0.45 | 0.60 | 0.53 | 0.55 | 0.00 | 0.00% | 0.01 | 16 | 6 | 0.46 | -0.26 | 0.09 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 47.00 | 0.60 | 0.75 | 0.68 | 0.68 | -0.07 | -9.34% | 0.01 | 1 | 275 | 0.46 | -0.31 | 0.10 | -0.07 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 47.50 | 0.75 | 1.00 | 0.88 | 0.85 | -0.55 | -39.29% | 0.02 | 5 | 42 | 0.47 | -0.36 | 0.11 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 48.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.45 | -30.00% | 0.02 | 14 | 202 | 0.47 | -0.42 | 0.12 | -0.08 | 9/17/2026 | 9/17/2026 4:00:03 PM EST |
| 48.50 | 1.20 | 1.50 | 1.35 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.48 | -0.48 | 0.12 | -0.08 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 49.00 | 1.50 | 1.75 | 1.63 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 66 | 0.48 | -0.54 | 0.12 | -0.08 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 49.50 | 1.75 | 2.05 | 1.90 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.47 | -0.60 | 0.12 | -0.08 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 50.00 | 2.10 | 2.40 | 2.25 | 2.15 | 0.00 | 0.00% | 0.04 | 0 | 68 | 0.48 | -0.65 | 0.11 | -0.08 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 51.00 | 2.80 | 3.10 | 2.95 | 3.60 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.47 | -0.75 | 0.10 | -0.07 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 52.00 | 3.20 | 4.20 | 3.70 | 3.58 | 0.00 | 0.00% | 0.07 | 0 | 86 | 0.69 | -0.83 | 0.08 | -0.05 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 53.00 | 4.20 | 4.80 | 4.50 | 4.42 | 0.00 | 0.00% | 0.08 | 0 | 86 | 0.59 | -0.88 | 0.06 | -0.04 | 9/16/2026 | 9/17/2026 4:00:03 PM EST |
| 54.00 | 4.50 | 5.80 | 5.15 | 3.47 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.67 | -0.92 | 0.04 | -0.03 | 9/4/2026 | 9/17/2026 4:00:03 PM EST |
| 55.00 | 5.50 | 6.90 | 6.20 | 5.72 | 0.00 | 0.00% | 0.11 | 0 | 15 | 0.80 | -0.95 | 0.03 | -0.02 | 8/31/2026 | 9/17/2026 4:00:03 PM EST |
| 56.00 | 6.20 | 7.80 | 7.00 | 6.33 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.82 | -0.98 | 0.02 | -0.01 | 9/10/2026 | 9/17/2026 4:00:03 PM EST |
| 57.00 | 7.20 | 8.80 | 8.00 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.89 | -0.99 | 0.01 | -0.01 | 8/17/2026 | 9/17/2026 4:00:03 PM EST |
| 58.00 | 8.20 | 9.80 | 9.00 | 10.01 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 9/15/2026 | 9/17/2026 4:00:03 PM EST |
| 59.00 | 9.20 | 10.80 | 10.00 | 9.80 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.02 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/17/2026 4:00:03 PM EST |
| 60.00 | 10.90 | 12.00 | 11.45 | 11.07 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.22 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/17/2026 4:00:03 PM EST |
| 61.00 | 11.10 | 13.10 | 12.10 | % | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 62.00 | 12.10 | 14.10 | 13.10 | % | 0.21 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 63.00 | 13.10 | 15.20 | 14.15 | % | 0.22 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 64.00 | 14.10 | 16.10 | 15.10 | % | 0.24 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 65.00 | 15.10 | 17.10 | 16.10 | % | 0.25 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 66.00 | 16.10 | 18.10 | 17.10 | % | 0.26 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 67.00 | 17.10 | 19.20 | 18.15 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 70.00 | 20.10 | 22.10 | 21.10 | % | 0.30 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST | |||
| 75.00 | 25.10 | 27.30 | 26.20 | % | 0.35 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/17/2026 4:00:03 PM EST |