Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $41.33 as of 4/26/2024 8:38:11 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.50 | 22.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 15.80 | 18.40 | 14.90 | 0.00 | 0.00% | 0 | 32 | 2.16 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 10.20 | 14.00 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 35.00 | 4.70 | 8.60 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.89 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 3.30 | 7.30 | 3.90 | 0.00 | 0.00% | 0 | 104 | 0.80 | 0.96 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 4.50 | 5.50 | 3.70 | 0.00 | 0.00% | 0 | 36 | 0.78 | 0.92 | 0.04 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 3.60 | 4.50 | 2.90 | 0.00 | 0.00% | 0 | 64 | 0.65 | 0.87 | 0.06 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 2.80 | 2.95 | 4.10 | 0.00 | 0.00% | 0 | 101 | 0.35 | 0.79 | 0.09 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 2.05 | 2.20 | 2.27 | -0.83 | -26.78% | 11 | 107 | 0.33 | 0.69 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 1.45 | 1.55 | 1.65 | -0.35 | -17.50% | 79 | 304 | 0.32 | 0.57 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 0.95 | 1.05 | 1.00 | -0.85 | -45.95% | 84 | 362 | 0.31 | 0.45 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 0.60 | 0.70 | 0.65 | -0.67 | -50.76% | 108 | 456 | 0.32 | 0.33 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 0.35 | 0.45 | 0.40 | -0.43 | -51.81% | 4 | 320 | 0.32 | 0.23 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | -0.40 | -61.54% | 21 | 225 | 0.32 | 0.15 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 0.10 | 0.20 | 0.22 | -0.28 | -56.00% | 1 | 105 | 0.33 | 0.10 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.00 | 0.05 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 127 | 0.32 | 0.06 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 0.00 | 1.25 | 0.07 | -0.16 | -69.57% | 5 | 57 | 0.85 | 0.03 | 0.02 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 3 | 133 | 0.38 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 14 | 38 | 0.41 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 4:00:03 PM EST |
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 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 | 0.50 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.49 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 224 | 0.42 | -0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 486 | 0.34 | -0.08 | 0.04 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 0.20 | 0.25 | 0.20 | +0.05 | +33.34% | 1 | 118 | 0.33 | -0.13 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 0.35 | 0.45 | 0.40 | +0.10 | +33.34% | 510 | 1,014 | 0.33 | -0.21 | 0.09 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.60 | 0.70 | 0.65 | +0.15 | +30.00% | 59 | 440 | 0.32 | -0.31 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 1.00 | 1.10 | 1.05 | +0.15 | +16.67% | 81 | 233 | 0.32 | -0.43 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 1.50 | 1.60 | 1.52 | +0.52 | +52.00% | 94 | 609 | 0.31 | -0.55 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 2.15 | 2.25 | 2.20 | +0.40 | +22.23% | 102 | 151 | 0.32 | -0.67 | 0.11 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 2.90 | 3.00 | 2.93 | +0.83 | +39.53% | 2 | 388 | 0.33 | -0.77 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 3.70 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 288 | 0.52 | -0.85 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 4.60 | 4.80 | 4.82 | +0.49 | +11.32% | 1 | 12 | 0.68 | -0.90 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.00 | 5.60 | 5.80 | 6.90 | 0.00 | 0.00% | 0 | 33 | 0.81 | -0.94 | 0.04 | -0.01 | 4/17/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 6.60 | 6.80 | % | 0 | 0 | 0.96 | -0.97 | 0.02 | -0.01 | 4/26/2024 4:00:03 PM EST | |||
| 49.00 | 5.60 | 9.80 | 6.00 | 0.00 | 0.00% | 0 | 63 | 0.91 | -0.98 | 0.01 | 0.00 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 6.70 | 10.40 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 55.00 | 11.10 | 15.50 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 60.00 | 16.10 | 20.20 | % | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 65.00 | 21.00 | 25.80 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 70.00 | 26.10 | 30.80 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |