Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $22.15 as of 3/31/2025 2:39:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.70 | 8.40 | 7.90 | 0.00 | 0.00% | 0 | 11 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 3.90 | 7.40 | % | 0 | 0 | 0.98 | 0.99 | 0.01 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 17.00 | 4.30 | 6.20 | % | 0 | 0 | 0.82 | 0.98 | 0.02 | -0.01 | 3/31/2025 2:59:01 PM EST | |||
| 18.00 | 2.85 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.95 | 0.04 | -0.01 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 2.35 | 4.00 | % | 0 | 0 | 0.52 | 0.89 | 0.07 | -0.02 | 3/31/2025 2:59:01 PM EST | |||
| 20.00 | 2.20 | 2.35 | 5.60 | 0.00 | 0.00% | 0 | 44 | 0.55 | 0.80 | 0.11 | -0.02 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 21.00 | 1.45 | 1.60 | 1.50 | -0.72 | -32.44% | 1 | 131 | 0.51 | 0.68 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 22.00 | 0.85 | 0.95 | 0.93 | -0.12 | -11.43% | 29 | 873 | 0.48 | 0.51 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 23.00 | 0.45 | 0.55 | 0.50 | -0.15 | -23.08% | 63 | 1,403 | 0.47 | 0.34 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 24.00 | 0.20 | 0.30 | 0.20 | -0.16 | -44.45% | 13 | 879 | 0.46 | 0.20 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 0.10 | 0.15 | 0.15 | -0.02 | -11.77% | 22 | 1,407 | 0.48 | 0.13 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 26.00 | 0.05 | 0.10 | 0.09 | -0.01 | -10.00% | 10 | 663 | 0.51 | 0.09 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 27.00 | 0.05 | 0.10 | 0.07 | 0.00 | 0.00% | 2 | 2,374 | 0.60 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 28.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 2 | 1,284 | 0.63 | 0.03 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 2 | 1,997 | 0.80 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,377 | 0.77 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,047 | 0.83 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:59:01 PM EST |
| 32.00 | 0.00 | 0.05 | 0.04 | +0.01 | +33.34% | 3 | 1,588 | 0.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 862 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,226 | 1.01 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 890 | 1.06 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 946 | 1.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:01 PM EST |
| 37.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 260 | 1.17 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 3/31/2025 2:59:01 PM EST |
| 38.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 454 | 1.22 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 3/31/2025 2:59:01 PM EST |
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 1.31 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.51 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 3/31/2025 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.01 | -0.01 | -50.00% | 6 | 120 | 0.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 60 | 0 | 0.95 | -0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.80 | -0.02 | 0.02 | -0.01 | 3/21/2025 | 3/31/2025 2:59:01 PM EST |
| 18.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.61 | -0.05 | 0.04 | -0.01 | 3/4/2025 | 3/31/2025 2:59:01 PM EST |
| 19.00 | 0.10 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 572 | 0.57 | -0.11 | 0.07 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 20.00 | 0.20 | 0.30 | 0.35 | +0.10 | +40.00% | 10 | 220 | 0.52 | -0.20 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 21.00 | 0.45 | 0.55 | 0.55 | +0.05 | +10.00% | 30 | 1,023 | 0.50 | -0.32 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 22.00 | 0.85 | 0.95 | 1.10 | +0.20 | +22.23% | 6 | 3,256 | 0.47 | -0.49 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 23.00 | 1.45 | 1.55 | 1.78 | +0.41 | +29.93% | 3 | 1,084 | 0.46 | -0.66 | 0.17 | -0.02 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 24.00 | 2.20 | 2.30 | 2.05 | 0.00 | 0.00% | 0 | 1,316 | 0.47 | -0.80 | 0.13 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 25.00 | 3.00 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 948 | 0.49 | -0.87 | 0.09 | -0.02 | 3/28/2025 | 3/31/2025 2:59:01 PM EST |
| 26.00 | 3.70 | 4.30 | 4.13 | +0.96 | +30.29% | 10 | 1,580 | 0.65 | -0.91 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 27.00 | 5.00 | 5.40 | 4.95 | +0.85 | +20.74% | 4 | 1,698 | 0.75 | -0.95 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 28.00 | 4.90 | 7.50 | 6.05 | +0.15 | +2.55% | 10 | 1,140 | 1.04 | -0.97 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 29.00 | 6.70 | 7.20 | 7.06 | +0.16 | +2.32% | 2 | 583 | 0.93 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:59:01 PM EST |
| 30.00 | 6.70 | 9.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 1.01 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 31.00 | 7.80 | 9.20 | 8.10 | 0.00 | 0.00% | 0 | 1 | 1.09 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:59:01 PM EST |
| 32.00 | 9.30 | 10.90 | 6.90 | 0.00 | 0.00% | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 2:59:01 PM EST |
| 33.00 | 9.20 | 13.00 | 4.90 | 0.00 | 0.00% | 0 | 4 | 1.23 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:01 PM EST |
| 34.00 | 10.20 | 13.90 | 5.55 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:59:01 PM EST |
| 35.00 | 11.20 | 15.10 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:01 PM EST |
| 36.00 | 12.20 | 15.90 | 13.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 3/31/2025 2:59:01 PM EST |
| 37.00 | 13.20 | 16.80 | 14.37 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:59:01 PM EST |
| 38.00 | 14.20 | 18.10 | 15.41 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 1/30/2025 | 3/31/2025 2:59:01 PM EST |
| 39.00 | 15.20 | 18.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST | |||
| 40.00 | 16.50 | 20.10 | 9.50 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 3/31/2025 2:59:01 PM EST |
| 45.00 | 21.60 | 25.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:01 PM EST |