Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $26.73 as of 7/25/2025 1:16:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 12.90 | 16.40 | 14.65 | % | 1.33 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 12.00 | 11.90 | 16.20 | 14.05 | % | 1.17 | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 13.00 | 11.60 | 15.20 | 13.40 | % | 1.03 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 14.00 | 10.40 | 13.10 | 11.75 | % | 0.84 | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 15.00 | 9.00 | 12.30 | 10.65 | % | 0.71 | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 16.00 | 8.00 | 12.10 | 10.05 | % | 0.63 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 17.00 | 8.60 | 11.00 | 9.80 | % | 0.58 | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 18.00 | 7.40 | 8.60 | 8.00 | % | 0.44 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 19.00 | 6.80 | 7.40 | 7.10 | 5.94 | 0.00 | 0.00% | 0.37 | 0 | 8 | 0.83 | 0.99 | 0.01 | 0.00 | 5/23/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 4.80 | 6.40 | 5.60 | 9.20 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.03 | 0.98 | 0.01 | -0.01 | 6/20/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 4.90 | 5.40 | 5.15 | 5.90 | 0.00 | 0.00% | 0.25 | 0 | 25 | 0.60 | 0.96 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 4.10 | 4.30 | 4.20 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 85 | 0.60 | 0.92 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 3.20 | 3.40 | 3.30 | 9.30 | 0.00 | 0.00% | 0.14 | 0 | 313 | 0.45 | 0.87 | 0.07 | -0.02 | 7/3/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 2.40 | 2.50 | 2.45 | 2.41 | -0.41 | -14.54% | 0.10 | 1 | 75 | 0.44 | 0.80 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 1.60 | 1.75 | 1.68 | 1.85 | -0.55 | -22.92% | 0.07 | 6 | 404 | 0.42 | 0.68 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 1.00 | 1.10 | 1.05 | 1.06 | -0.59 | -35.76% | 0.04 | 185 | 563 | 0.40 | 0.53 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 0.60 | 0.70 | 0.65 | 0.72 | -0.33 | -31.43% | 0.02 | 64 | 1,451 | 0.41 | 0.38 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 0.30 | 0.40 | 0.35 | 0.36 | -0.19 | -34.55% | 0.01 | 13 | 676 | 0.40 | 0.26 | 0.12 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.18 | -41.86% | 0.01 | 26 | 384 | 0.43 | 0.17 | 0.09 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.16 | -53.34% | 0.01 | 2 | 313 | 0.46 | 0.12 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.09 | -64.29% | 0.00 | 10 | 375 | 0.48 | 0.08 | 0.05 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.06 | -50.00% | 0.00 | 378 | 3,608 | 0.51 | 0.06 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 0.05 | 0.10 | 0.08 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 669 | 0.57 | 0.03 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 21 | 2,519 | 0.59 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 6 | 13,856 | 0.72 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.07 | -87.50% | 0.00 | 49 | 405 | 0.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.83 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,063 | 0.88 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.93 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.97 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.06 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 7/25/2025 11:58:57 AM EST |
| 43.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:57 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 7/25/2025 11:58:57 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 15.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 7/25/2025 11:58:57 AM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.18 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 7/25/2025 11:58:57 AM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/25/2025 11:58:57 AM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/25/2025 11:58:57 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.82 | -0.01 | 0.01 | 0.00 | 5/1/2025 | 7/25/2025 11:58:57 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,054 | 0.78 | -0.02 | 0.01 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 21.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 3 | 211 | 0.59 | -0.04 | 0.03 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 1 | 140 | 0.49 | -0.08 | 0.04 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 23.00 | 0.15 | 0.20 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.46 | -0.13 | 0.07 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 24.00 | 0.25 | 0.35 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 9 | 376 | 0.44 | -0.20 | 0.10 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 25.00 | 0.50 | 0.60 | 0.55 | 0.58 | +0.13 | +28.89% | 0.02 | 46 | 317 | 0.42 | -0.32 | 0.14 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 26.00 | 0.85 | 0.95 | 0.90 | 0.96 | +0.21 | +28.00% | 0.03 | 179 | 661 | 0.40 | -0.47 | 0.16 | -0.03 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 27.00 | 1.45 | 1.55 | 1.50 | 1.50 | +0.05 | +3.45% | 0.06 | 50 | 1,830 | 0.40 | -0.62 | 0.15 | -0.02 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 28.00 | 1.35 | 2.30 | 1.83 | 1.65 | 0.00 | 0.00% | 0.07 | 0 | 363 | 0.40 | -0.74 | 0.12 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 29.00 | 3.00 | 3.20 | 3.10 | 2.43 | 0.00 | 0.00% | 0.11 | 0 | 834 | 0.39 | -0.83 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 30.00 | 3.90 | 4.10 | 4.00 | 4.06 | +0.56 | +16.00% | 0.13 | 2 | 1,170 | 0.50 | -0.88 | 0.07 | -0.01 | 7/25/2025 | 7/25/2025 11:58:57 AM EST |
| 31.00 | 4.90 | 5.00 | 4.95 | 4.40 | 0.00 | 0.00% | 0.16 | 0 | 1,150 | 0.57 | -0.92 | 0.05 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 32.00 | 5.90 | 6.00 | 5.95 | 5.50 | 0.00 | 0.00% | 0.19 | 0 | 113 | 0.65 | -0.94 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:58:57 AM EST |
| 33.00 | 6.90 | 7.00 | 6.95 | 2.40 | 0.00 | 0.00% | 0.21 | 0 | 87 | 0.80 | -0.97 | 0.02 | -0.01 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 34.00 | 7.90 | 8.00 | 7.95 | 3.11 | 0.00 | 0.00% | 0.23 | 0 | 111 | 0.78 | -0.98 | 0.02 | 0.00 | 7/23/2025 | 7/25/2025 11:58:57 AM EST |
| 35.00 | 8.10 | 9.00 | 8.55 | 2.75 | 0.00 | 0.00% | 0.24 | 0 | 3 | 1.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:58:57 AM EST |
| 36.00 | 9.00 | 10.20 | 9.60 | % | 0.27 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 37.00 | 10.80 | 11.00 | 10.90 | % | 0.29 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 38.00 | 10.70 | 12.20 | 11.45 | % | 0.30 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 39.00 | 10.80 | 15.10 | 12.95 | % | 0.33 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 40.00 | 13.80 | 16.10 | 14.95 | % | 0.37 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 41.00 | 12.80 | 15.90 | 14.35 | % | 0.35 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 42.00 | 14.60 | 16.90 | 15.75 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST | |||
| 43.00 | 14.80 | 18.90 | 16.85 | % | 0.39 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:57 AM EST |