Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $52.24 as of 9/7/2026 3:26:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 30.10 | 34.20 | 32.15 | 34.50 | 0.00 | 0.00% | 1.61 | 0 | 14 | 2.57 | 1.00 | 0.00 | 0.00 | 8/14/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 26.10 | 28.00 | 27.05 | 40.30 | 0.00 | 0.00% | 1.08 | 0 | 19 | 1.61 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 25.10 | 27.30 | 26.20 | % | 1.01 | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 27.00 | 24.20 | 26.00 | 25.10 | % | 0.93 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 28.00 | 23.30 | 25.20 | 24.25 | 21.55 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 22.10 | 24.20 | 23.15 | 22.00 | 0.00 | 0.00% | 0.80 | 0 | 1 | 1.23 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 21.30 | 23.00 | 22.15 | 41.05 | 0.00 | 0.00% | 0.74 | 0 | 8 | 1.17 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 20.90 | 21.90 | 21.40 | 20.00 | 0.00 | 0.00% | 0.69 | 0 | 48 | 1.06 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 19.40 | 21.10 | 20.25 | 36.94 | 0.00 | 0.00% | 0.63 | 0 | 366 | 1.10 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 18.40 | 20.10 | 19.25 | 18.00 | 0.00 | 0.00% | 0.58 | 0 | 1,238 | 1.04 | 0.99 | 0.00 | 0.00 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 17.50 | 18.90 | 18.20 | 19.62 | 0.00 | 0.00% | 0.54 | 0 | 41 | 0.98 | 0.99 | 0.00 | 0.00 | 8/5/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 16.40 | 18.10 | 17.25 | 17.01 | 0.00 | 0.00% | 0.49 | 0 | 87 | 0.93 | 0.99 | 0.00 | -0.01 | 7/28/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 15.90 | 16.70 | 16.30 | 37.00 | 0.00 | 0.00% | 0.45 | 0 | 57 | 0.79 | 0.98 | 0.00 | -0.01 | 7/9/2026 | 9/4/2026 3:59:58 PM EST |
| 37.00 | 14.90 | 15.70 | 15.30 | 14.88 | 0.00 | 0.00% | 0.41 | 0 | 143 | 0.78 | 0.97 | 0.01 | -0.01 | 8/19/2026 | 9/4/2026 3:59:58 PM EST |
| 38.00 | 13.90 | 14.80 | 14.35 | 24.85 | 0.00 | 0.00% | 0.38 | 0 | 80 | 0.77 | 0.96 | 0.01 | -0.01 | 5/13/2026 | 9/4/2026 3:59:58 PM EST |
| 39.00 | 12.90 | 13.80 | 13.35 | 9.50 | 0.00 | 0.00% | 0.34 | 0 | 19 | 0.72 | 0.95 | 0.01 | -0.01 | 4/20/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 12.00 | 13.00 | 12.50 | 10.48 | 0.00 | 0.00% | 0.31 | 0 | 73 | 0.73 | 0.94 | 0.01 | -0.01 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 41.00 | 11.10 | 12.10 | 11.60 | 10.80 | 0.00 | 0.00% | 0.28 | 0 | 64 | 0.71 | 0.92 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 42.00 | 10.20 | 11.00 | 10.60 | 15.65 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.42 | 0.90 | 0.02 | -0.02 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 43.00 | 9.40 | 10.10 | 9.75 | % | 0.23 | 0 | 0 | 0.50 | 0.88 | 0.02 | -0.02 | 9/4/2026 3:59:58 PM EST | |||
| 44.00 | 8.30 | 9.30 | 8.80 | 7.10 | 0.00 | 0.00% | 0.20 | 0 | 17 | 0.45 | 0.86 | 0.02 | -0.02 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 7.80 | 8.50 | 8.15 | 6.90 | 0.00 | 0.00% | 0.18 | 0 | 173 | 0.51 | 0.83 | 0.03 | -0.03 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 46.00 | 7.00 | 7.70 | 7.35 | 12.20 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.50 | 0.79 | 0.03 | -0.03 | 8/12/2026 | 9/4/2026 3:59:58 PM EST |
| 47.00 | 6.30 | 6.90 | 6.60 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 9 | 0.50 | 0.76 | 0.03 | -0.03 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 48.00 | 5.60 | 6.20 | 5.90 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 79 | 0.50 | 0.72 | 0.04 | -0.04 | 9/2/2026 | 9/4/2026 3:59:58 PM EST |
| 49.00 | 5.00 | 5.60 | 5.30 | 4.50 | 0.00 | 0.00% | 0.11 | 0 | 170 | 0.50 | 0.68 | 0.04 | -0.04 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 4.60 | 4.90 | 4.75 | 4.60 | +0.30 | +6.98% | 0.10 | 98 | 1,480 | 0.51 | 0.63 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 2.35 | 2.55 | 2.45 | 2.37 | +0.32 | +15.61% | 0.04 | 673 | 4,865 | 0.50 | 0.42 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 1.10 | 1.20 | 1.15 | 1.14 | +0.22 | +23.92% | 0.02 | 151 | 2,438 | 0.50 | 0.24 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 0.45 | 0.60 | 0.53 | 0.55 | +0.10 | +22.23% | 0.01 | 17 | 779 | 0.52 | 0.12 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 2 | 4,341 | 0.52 | 0.06 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 0.05 | 0.20 | 0.13 | 0.11 | -0.01 | -8.34% | 0.00 | 16 | 1,558 | 0.54 | 0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 0.05 | 0.10 | 0.08 | 0.08 | +0.01 | +14.29% | 0.00 | 3 | 4,867 | 0.58 | 0.01 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,593 | 0.68 | 0.01 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 2,798 | 0.75 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,449 | 0.81 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 127 | 5,239 | 0.79 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.92 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/4/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 356 | 0.97 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.02 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 9/4/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 995 | 1.06 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 45 | 1.46 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 9/4/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.07 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/4/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.02 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/4/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.97 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/4/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.92 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1,008 | 0.88 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 9/4/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.89 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.84 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 9/4/2026 3:59:58 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 802 | 0.80 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/4/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.76 | -0.01 | 0.00 | 0.00 | 8/17/2026 | 9/4/2026 3:59:58 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.71 | -0.01 | 0.00 | 0.00 | 8/24/2026 | 9/4/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 1,032 | 0.71 | -0.01 | 0.00 | -0.01 | 8/31/2026 | 9/4/2026 3:59:58 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.67 | -0.02 | 0.00 | -0.01 | 8/4/2026 | 9/4/2026 3:59:58 PM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 81 | 0.56 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 38.00 | 0.05 | 0.25 | 0.15 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.54 | -0.04 | 0.01 | -0.01 | 8/27/2026 | 9/4/2026 3:59:58 PM EST |
| 39.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.54 | -0.05 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 40.00 | 0.15 | 0.40 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 188 | 0.53 | -0.06 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 41.00 | 0.25 | 0.40 | 0.33 | 0.37 | -0.08 | -17.78% | 0.01 | 3 | 267 | 0.52 | -0.08 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 42.00 | 0.35 | 0.50 | 0.43 | 0.45 | -0.04 | -8.17% | 0.01 | 15 | 121 | 0.52 | -0.10 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 43.00 | 0.45 | 0.60 | 0.53 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 175 | 0.51 | -0.12 | 0.02 | -0.02 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 44.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.25 | -27.78% | 0.02 | 2 | 2,116 | 0.51 | -0.14 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 45.00 | 0.80 | 0.95 | 0.88 | 0.90 | -0.10 | -10.00% | 0.02 | 41 | 2,008 | 0.51 | -0.17 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 46.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.15 | -12.00% | 0.02 | 2 | 414 | 0.51 | -0.21 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 47.00 | 1.30 | 1.50 | 1.40 | 1.30 | -0.59 | -31.22% | 0.03 | 5 | 447 | 0.51 | -0.24 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 48.00 | 1.60 | 1.80 | 1.70 | 1.68 | -0.19 | -10.16% | 0.04 | 5 | 395 | 0.51 | -0.28 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 49.00 | 1.95 | 2.20 | 2.08 | 2.05 | -0.28 | -12.02% | 0.04 | 30 | 2,202 | 0.51 | -0.32 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 50.00 | 2.35 | 2.60 | 2.48 | 2.60 | -0.45 | -14.76% | 0.05 | 33 | 2,505 | 0.51 | -0.37 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 55.00 | 5.00 | 5.30 | 5.15 | 5.00 | -0.59 | -10.56% | 0.09 | 8 | 3,553 | 0.50 | -0.58 | 0.04 | -0.04 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 60.00 | 8.50 | 9.20 | 8.85 | 9.00 | -1.50 | -14.29% | 0.15 | 3 | 2,520 | 0.51 | -0.76 | 0.03 | -0.03 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 65.00 | 13.00 | 13.70 | 13.35 | 13.15 | -1.30 | -9.00% | 0.21 | 4 | 1,012 | 0.55 | -0.88 | 0.02 | -0.02 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 70.00 | 17.70 | 18.40 | 18.05 | 20.00 | 0.00 | 0.00% | 0.26 | 0 | 2,920 | 0.70 | -0.94 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 75.00 | 22.40 | 23.50 | 22.95 | 25.00 | 0.00 | 0.00% | 0.31 | 0 | 13 | 0.84 | -0.97 | 0.01 | -0.01 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 80.00 | 25.90 | 29.90 | 27.90 | 29.90 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.28 | -0.99 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 85.00 | 32.40 | 33.40 | 32.90 | 22.90 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.00 | -0.99 | 0.00 | 0.00 | 7/15/2026 | 9/4/2026 3:59:58 PM EST |
| 90.00 | 37.40 | 38.50 | 37.95 | 37.90 | -0.94 | -2.42% | 0.42 | 212 | 1,143 | 1.12 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 9/4/2026 3:59:58 PM EST |
| 95.00 | 42.20 | 43.60 | 42.90 | 43.30 | 0.00 | 0.00% | 0.45 | 0 | 30 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 9/4/2026 3:59:58 PM EST |
| 100.00 | 47.20 | 48.40 | 47.80 | 32.50 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 9/4/2026 3:59:58 PM EST |
| 105.00 | 51.90 | 53.80 | 52.85 | % | 0.50 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 110.00 | 57.10 | 58.60 | 57.85 | % | 0.53 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 115.00 | 61.90 | 63.60 | 62.75 | % | 0.55 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/4/2026 3:59:58 PM EST | |||
| 120.00 | 66.90 | 68.90 | 67.90 | 54.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 9/4/2026 3:59:58 PM EST |