Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $25.18 as of 5/30/2025 5:59:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 13.00 | 17.00 | % | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 11.00 | 12.00 | 16.00 | % | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.00 | 11.00 | 15.00 | % | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 13.00 | 10.00 | 14.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 14.00 | 9.00 | 13.00 | % | 0 | 0 | 3.34 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 8.00 | 12.00 | 10.85 | 0.00 | 0.00% | 0 | 14 | 3.06 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 7.10 | 11.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 17.00 | 6.10 | 10.00 | 11.10 | 0.00 | 0.00% | 0 | 1 | 2.54 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 5.10 | 9.00 | 8.15 | 0.00 | 0.00% | 0 | 22 | 2.31 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 4.10 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 76 | 2.08 | 0.98 | 0.01 | 0.00 | 5/14/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 4.60 | 5.70 | 5.96 | 0.00 | 0.00% | 0 | 939 | 1.10 | 0.94 | 0.03 | -0.01 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 3.50 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 2,637 | 1.00 | 0.93 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 2.60 | 3.60 | 4.00 | 0.00 | 0.00% | 0 | 657 | 0.49 | 0.84 | 0.07 | -0.02 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 2.00 | 2.70 | 2.35 | -0.42 | -15.17% | 1 | 1,044 | 0.63 | 0.76 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 1.30 | 1.85 | 1.32 | -0.48 | -26.67% | 12 | 5,795 | 0.47 | 0.65 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.90 | 1.25 | 1.00 | -0.50 | -33.34% | 2 | 2,875 | 0.49 | 0.49 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 0.50 | 0.60 | 0.60 | -0.15 | -20.00% | 1 | 1,940 | 0.42 | 0.34 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 0.20 | 0.35 | 0.31 | -0.09 | -22.50% | 9 | 1,826 | 0.41 | 0.21 | 0.13 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 0.10 | 0.20 | 0.11 | -0.09 | -45.00% | 10 | 1,737 | 0.42 | 0.13 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 371 | 0.48 | 0.06 | 0.06 | -0.01 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.03 | -0.02 | -40.00% | 5 | 11,313 | 0.56 | 0.04 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,008 | 0.57 | 0.01 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 226 | 0.70 | 0.01 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | -0.04 | -44.45% | 4 | 576 | 0.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 497 | 0.92 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 658 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 4:00:02 PM EST |
| 37.00 | 0.00 | 0.55 | 0.08 | 0.00 | 0.00% | 0 | 15 | 1.35 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/30/2025 4:00:02 PM EST |
| 38.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 323 | 1.21 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 2.15 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,207 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 798 | 1.93 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 1,195 | 1.49 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.85 | 0.20 | 0.00 | 0.00% | 0 | 149 | 2.09 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 203 | 1.44 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 357 | 1.70 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 826 | 1.58 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 4:00:02 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 367 | 1.97 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.05 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 1.05 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 420 | 1.25 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 28 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 17.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 486 | 0.98 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/30/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 764 | 1.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:02 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 879 | 0.74 | -0.02 | 0.01 | 0.00 | 5/27/2025 | 5/30/2025 4:00:02 PM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 4 | 1,068 | 0.57 | -0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 1 | 922 | 0.78 | -0.07 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 22.00 | 0.10 | 0.20 | 0.15 | +0.02 | +15.39% | 1 | 2,404 | 0.43 | -0.16 | 0.07 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 23.00 | 0.20 | 0.30 | 0.28 | +0.03 | +12.00% | 43 | 1,859 | 0.38 | -0.24 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 24.00 | 0.20 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 1,003 | 0.33 | -0.35 | 0.13 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 25.00 | 0.80 | 0.95 | 0.80 | +0.05 | +6.67% | 1 | 7,524 | 0.33 | -0.51 | 0.16 | -0.03 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 26.00 | 1.35 | 1.65 | 1.38 | +0.23 | +20.00% | 4 | 1,697 | 0.33 | -0.66 | 0.15 | -0.02 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 27.00 | 1.85 | 2.45 | 1.90 | 0.00 | 0.00% | 0 | 1,506 | 0.51 | -0.79 | 0.13 | -0.02 | 5/29/2025 | 5/30/2025 4:00:02 PM EST |
| 28.00 | 2.80 | 3.40 | 2.78 | +0.33 | +13.47% | 1 | 6,759 | 0.59 | -0.87 | 0.09 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 29.00 | 2.25 | 6.10 | 3.33 | 0.00 | 0.00% | 0 | 107 | 1.49 | -0.94 | 0.06 | -0.01 | 5/19/2025 | 5/30/2025 4:00:02 PM EST |
| 30.00 | 4.90 | 5.20 | 5.02 | -0.68 | -11.93% | 2 | 3,335 | 0.66 | -0.96 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:02 PM EST |
| 31.00 | 4.20 | 8.00 | 11.30 | 0.00 | 0.00% | 0 | 0 | 1.67 | -0.99 | 0.02 | 0.00 | 4/8/2025 | 5/30/2025 4:00:02 PM EST |
| 32.00 | 5.10 | 9.00 | 13.65 | 0.00 | 0.00% | 0 | 16 | 1.77 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/30/2025 4:00:02 PM EST |
| 33.00 | 6.30 | 10.00 | 16.20 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/30/2025 4:00:02 PM EST |
| 34.00 | 7.30 | 11.00 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 35.00 | 8.10 | 12.00 | 15.23 | 0.00 | 0.00% | 0 | 10 | 2.04 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 4:00:02 PM EST |
| 36.00 | 9.10 | 13.00 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 37.00 | 10.10 | 14.00 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 38.00 | 11.10 | 14.70 | 13.21 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 4:00:02 PM EST |
| 39.00 | 12.10 | 16.00 | 13.95 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/30/2025 4:00:02 PM EST |
| 40.00 | 13.10 | 17.00 | 14.40 | 0.00 | 0.00% | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 5/30/2025 4:00:02 PM EST |
| 43.00 | 16.10 | 20.00 | 5.31 | 0.00 | 0.00% | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/16/2024 | 5/30/2025 4:00:02 PM EST |
| 45.00 | 18.10 | 22.00 | 22.07 | 0.00 | 0.00% | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 4:00:02 PM EST |
| 47.00 | 20.10 | 24.00 | 6.90 | 0.00 | 0.00% | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/5/2024 | 5/30/2025 4:00:02 PM EST |
| 50.00 | 23.10 | 27.00 | 10.90 | 0.00 | 0.00% | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 7/24/2024 | 5/30/2025 4:00:02 PM EST |
| 55.00 | 28.10 | 32.00 | 13.90 | 0.00 | 0.00% | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/17/2024 | 5/30/2025 4:00:02 PM EST |
| 60.00 | 33.10 | 37.00 | 18.00 | 0.00 | 0.00% | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 7/10/2024 | 5/30/2025 4:00:02 PM EST |
| 65.00 | 38.10 | 42.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST | |||
| 70.00 | 43.10 | 47.00 | % | 0 | 0 | 3.71 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:02 PM EST |