Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $39.24 as of 4/10/2026 5:22:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 25.40 | 28.10 | 26.75 | 18.65 | 0.00 | 0.00% | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 14.00 | 24.40 | 27.10 | 25.75 | 17.85 | 0.00 | 0.00% | 1.84 | 0 | 0 | 9.50 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 15.00 | 23.40 | 26.10 | 24.75 | 16.65 | 0.00 | 0.00% | 1.65 | 0 | 0 | 8.58 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 16.00 | 22.40 | 25.10 | 23.75 | 20.04 | 0.00 | 0.00% | 1.48 | 0 | 2 | 7.90 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 17.00 | 21.40 | 24.10 | 22.75 | 14.66 | 0.00 | 0.00% | 1.34 | 0 | 1 | 7.45 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 18.00 | 20.10 | 23.10 | 21.60 | 19.90 | 0.00 | 0.00% | 1.20 | 0 | 13 | 7.03 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 19.00 | 19.50 | 22.10 | 20.80 | 12.70 | 0.00 | 0.00% | 1.09 | 0 | 2 | 6.16 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 20.00 | 18.50 | 21.10 | 19.80 | 19.78 | 0.00 | 0.00% | 0.99 | 0 | 14 | 5.81 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 21.00 | 17.50 | 20.10 | 18.80 | 16.90 | 0.00 | 0.00% | 0.90 | 0 | 32 | 5.47 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 22.00 | 16.50 | 19.10 | 17.80 | 10.00 | 0.00 | 0.00% | 0.81 | 0 | 12 | 5.15 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 23.00 | 15.50 | 17.80 | 16.65 | 8.95 | 0.00 | 0.00% | 0.72 | 0 | 60 | 4.84 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 24.00 | 14.50 | 16.80 | 15.65 | % | 0.65 | 0 | 121 | 4.55 | 1.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 25.00 | 14.00 | 15.40 | 14.70 | 14.65 | +0.25 | +1.74% | 0.59 | 3 | 480 | 3.58 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 26.00 | 12.50 | 14.90 | 13.70 | 13.65 | 0.00 | 0.00% | 0.53 | 0 | 204 | 4.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 27.00 | 12.30 | 13.30 | 12.80 | 12.72 | +4.18 | +48.95% | 0.47 | 1 | 308 | 3.11 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 28.00 | 11.30 | 12.30 | 11.80 | 10.70 | 0.00 | 0.00% | 0.42 | 0 | 1,646 | 2.88 | 1.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 29.00 | 10.30 | 11.30 | 10.80 | 9.00 | 0.00 | 0.00% | 0.37 | 0 | 216 | 2.66 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 30.00 | 9.50 | 10.20 | 9.85 | 9.73 | +0.03 | +0.31% | 0.33 | 3 | 1,335 | 2.45 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 31.00 | 8.30 | 9.30 | 8.80 | 8.66 | 0.00 | 0.00% | 0.28 | 0 | 283 | 2.24 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 32.00 | 7.30 | 8.30 | 7.80 | 7.70 | 0.00 | 0.00% | 0.24 | 0 | 2,095 | 2.03 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 33.00 | 6.60 | 7.20 | 6.90 | 6.85 | -0.15 | -2.15% | 0.21 | 52 | 6,934 | 1.83 | 0.99 | 0.01 | -0.01 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 34.00 | 5.70 | 6.10 | 5.90 | 5.59 | -0.13 | -2.28% | 0.17 | 12 | 2,824 | 1.06 | 0.98 | 0.02 | -0.02 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 35.00 | 4.50 | 5.30 | 4.90 | 4.70 | -0.05 | -1.06% | 0.14 | 1 | 7,526 | 1.03 | 0.96 | 0.03 | -0.04 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 36.00 | 3.80 | 4.10 | 3.95 | 3.80 | +0.10 | +2.71% | 0.11 | 4 | 6,306 | 0.86 | 0.91 | 0.06 | -0.07 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 37.00 | 2.80 | 3.10 | 2.95 | 2.97 | +0.03 | +1.02% | 0.08 | 56 | 7,328 | 0.56 | 0.85 | 0.09 | -0.08 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 38.00 | 1.95 | 2.30 | 2.13 | 2.20 | 0.00 | 0.00% | 0.06 | 15 | 508 | 0.61 | 0.76 | 0.13 | -0.10 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 39.00 | 1.30 | 1.55 | 1.43 | 1.39 | +0.04 | +2.97% | 0.04 | 42 | 1,650 | 0.53 | 0.63 | 0.17 | -0.11 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 40.00 | 0.80 | 1.00 | 0.90 | 0.86 | -0.04 | -4.45% | 0.02 | 137 | 2,526 | 0.55 | 0.46 | 0.17 | -0.12 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 41.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.15 | -25.00% | 0.01 | 12 | 106 | 0.57 | 0.32 | 0.14 | -0.11 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 42.00 | 0.15 | 0.35 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.57 | 0.25 | 0.10 | -0.12 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 43.00 | 0.10 | 0.20 | 0.15 | 0.12 | -0.03 | -20.00% | 0.00 | 12 | 98 | 0.59 | 0.19 | 0.08 | -0.11 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 44.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.74 | 0.12 | 0.06 | -0.08 | 4/7/2026 | 4/13/2026 9:59:03 AM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.02 | +66.67% | 0.00 | 3 | 227 | 0.78 | 0.09 | 0.04 | -0.06 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.26 | 0.04 | 0.02 | -0.03 | 4/13/2026 9:59:03 AM EST | |||
| 47.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.98 | 0.04 | 0.02 | -0.03 | 4/13/2026 9:59:03 AM EST | |||
| 48.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.07 | 0.02 | 0.01 | -0.02 | 4/6/2026 | 4/13/2026 9:59:03 AM EST |
| 49.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 77 | 1.16 | 0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 17.00 | 0.00 | 2.10 | 1.05 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 178 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 4/13/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 66 | 5.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 19.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 45 | 5.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 122 | 5.05 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 55 | 4.75 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 194 | 4.47 | 0.00 | 0.00 | 0.00 | 4/13/2026 9:59:03 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 326 | 4.20 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 9:59:03 AM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 165 | 2.84 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:03 AM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 999 | 3.19 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 9:59:03 AM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 283 | 3.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,217 | 2.58 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,044 | 1.82 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 9:59:03 AM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 668 | 1.66 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,648 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 376 | 1.36 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2,423 | 1.21 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/13/2026 9:59:03 AM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,442 | 1.07 | -0.01 | 0.01 | -0.01 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.02 | -0.02 | 0.02 | -0.02 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.94 | -0.04 | 0.03 | -0.04 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 36.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.04 | -28.58% | 0.00 | 6 | 215 | 0.64 | -0.09 | 0.06 | -0.07 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.64 | -0.15 | 0.09 | -0.08 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 38.00 | 0.30 | 0.50 | 0.40 | 0.42 | -0.08 | -16.00% | 0.01 | 20 | 95 | 0.60 | -0.24 | 0.13 | -0.10 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 39.00 | 0.55 | 0.70 | 0.63 | 0.70 | -0.11 | -13.58% | 0.02 | 8 | 79 | 0.51 | -0.37 | 0.17 | -0.11 | 4/13/2026 | 4/13/2026 9:59:03 AM EST |
| 40.00 | 1.00 | 1.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 82 | 0.59 | -0.54 | 0.17 | -0.12 | 4/10/2026 | 4/13/2026 9:59:03 AM EST |
| 41.00 | 1.55 | 1.90 | 1.73 | 1.85 | % | 0.04 | 1 | 0 | 0.87 | -0.68 | 0.14 | -0.11 | 4/13/2026 | 4/13/2026 9:59:03 AM EST | |
| 42.00 | 2.20 | 2.85 | 2.53 | % | 0.06 | 0 | 1 | 0.83 | -0.75 | 0.10 | -0.12 | 4/13/2026 9:59:03 AM EST | |||
| 43.00 | 2.95 | 3.80 | 3.38 | % | 0.08 | 0 | 0 | 1.04 | -0.81 | 0.08 | -0.11 | 4/13/2026 9:59:03 AM EST | |||
| 44.00 | 3.80 | 4.80 | 4.30 | % | 0.10 | 0 | 0 | 1.19 | -0.88 | 0.06 | -0.08 | 4/13/2026 9:59:03 AM EST | |||
| 45.00 | 4.80 | 5.80 | 5.30 | % | 0.12 | 0 | 0 | 1.33 | -0.91 | 0.04 | -0.06 | 4/13/2026 9:59:03 AM EST | |||
| 46.00 | 5.80 | 6.80 | 6.30 | 10.60 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.47 | -0.96 | 0.02 | -0.03 | 4/7/2026 | 4/13/2026 9:59:03 AM EST |
| 47.00 | 6.80 | 7.80 | 7.30 | 11.60 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.50 | -0.96 | 0.02 | -0.03 | 4/7/2026 | 4/13/2026 9:59:03 AM EST |
| 48.00 | 7.80 | 8.80 | 8.30 | % | 0.17 | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.02 | 4/13/2026 9:59:03 AM EST | |||
| 49.00 | 8.80 | 9.80 | 9.30 | % | 0.19 | 0 | 0 | 1.73 | -0.99 | 0.01 | -0.01 | 4/13/2026 9:59:03 AM EST |