Options Chain for STMICROELECTRONICS N V NY REGISTRY (STM) - $41.33 as of 4/29/2024 2:21:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.10 | 23.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 14.90 | 17.80 | 14.90 | 0.00 | 0.00% | 0 | 32 | 1.24 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 1:58:56 PM EST |
| 30.00 | 11.10 | 11.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 35.00 | 6.20 | 6.30 | 5.70 | 0.00 | 0.00% | 0 | 12 | 0.46 | 0.98 | 0.01 | -0.01 | 4/17/2024 | 4/29/2024 1:58:56 PM EST |
| 36.00 | 5.20 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 104 | 0.47 | 0.96 | 0.03 | -0.01 | 4/22/2024 | 4/29/2024 1:58:56 PM EST |
| 37.00 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 36 | 0.40 | 0.92 | 0.05 | -0.02 | 4/23/2024 | 4/29/2024 1:58:56 PM EST |
| 38.00 | 3.40 | 3.50 | 2.90 | 0.00 | 0.00% | 0 | 64 | 0.35 | 0.86 | 0.07 | -0.02 | 4/23/2024 | 4/29/2024 1:58:56 PM EST |
| 39.00 | 2.60 | 2.70 | 4.10 | 0.00 | 0.00% | 0 | 101 | 0.34 | 0.78 | 0.09 | -0.03 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 40.00 | 1.85 | 1.95 | 1.85 | -0.42 | -18.51% | 1 | 103 | 0.33 | 0.67 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 41.00 | 1.25 | 1.35 | 1.30 | -0.35 | -21.22% | 12 | 328 | 0.32 | 0.54 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 42.00 | 0.80 | 0.90 | 0.85 | -0.15 | -15.00% | 125 | 352 | 0.32 | 0.41 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 43.00 | 0.50 | 0.55 | 0.54 | -0.11 | -16.93% | 2 | 435 | 0.32 | 0.29 | 0.12 | -0.03 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 44.00 | 0.25 | 0.35 | 0.27 | -0.13 | -32.50% | 13 | 324 | 0.32 | 0.19 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 45.00 | 0.15 | 0.20 | 0.15 | -0.10 | -40.00% | 1 | 224 | 0.33 | 0.12 | 0.07 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | -0.12 | -54.55% | 1 | 105 | 0.33 | 0.07 | 0.04 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 47.00 | 0.00 | 0.10 | 0.35 | 0.00 | 0.00% | 0 | 127 | 0.38 | 0.03 | 0.03 | -0.01 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 48.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 52 | 0.66 | 0.02 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 49.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 133 | 0.71 | 0.01 | 0.01 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 24 | 0.56 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 60.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/29/2024 1:58:56 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 70.00 | 0.00 | 0.50 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 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 | 2.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:58:56 PM EST |
| 35.00 | 0.00 | 0.35 | 0.14 | 0.00 | 0.00% | 0 | 18 | 0.65 | -0.02 | 0.01 | -0.01 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 36.00 | 0.05 | 0.10 | 0.10 | -0.02 | -16.67% | 1 | 224 | 0.38 | -0.04 | 0.03 | -0.01 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 37.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 486 | 0.36 | -0.08 | 0.05 | -0.02 | 4/25/2024 | 4/29/2024 1:58:56 PM EST |
| 38.00 | 0.20 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 118 | 0.34 | -0.14 | 0.07 | -0.02 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 39.00 | 0.40 | 0.45 | 0.40 | 0.00 | 0.00% | 17 | 917 | 0.34 | -0.22 | 0.09 | -0.03 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 40.00 | 0.65 | 0.75 | 0.80 | +0.15 | +23.08% | 2 | 465 | 0.34 | -0.33 | 0.12 | -0.04 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 41.00 | 1.05 | 1.15 | 1.10 | +0.05 | +4.77% | 9 | 208 | 0.33 | -0.46 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 42.00 | 1.60 | 1.65 | 1.75 | +0.23 | +15.14% | 9 | 534 | 0.32 | -0.59 | 0.13 | -0.04 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 43.00 | 2.25 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 125 | 0.32 | -0.71 | 0.12 | -0.03 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 44.00 | 3.00 | 3.20 | 2.95 | +0.02 | +0.69% | 1 | 388 | 0.32 | -0.81 | 0.09 | -0.02 | 4/29/2024 | 4/29/2024 1:58:56 PM EST |
| 45.00 | 3.90 | 4.10 | 3.80 | 0.00 | 0.00% | 0 | 288 | 0.32 | -0.88 | 0.07 | -0.02 | 4/24/2024 | 4/29/2024 1:58:56 PM EST |
| 46.00 | 4.80 | 5.00 | 4.82 | 0.00 | 0.00% | 0 | 11 | 0.35 | -0.93 | 0.04 | -0.01 | 4/26/2024 | 4/29/2024 1:58:56 PM EST |
| 47.00 | 5.80 | 6.00 | 6.90 | 0.00 | 0.00% | 0 | 33 | 0.45 | -0.97 | 0.03 | -0.01 | 4/17/2024 | 4/29/2024 1:58:56 PM EST |
| 48.00 | 6.80 | 7.00 | % | 0 | 0 | 0.78 | -0.98 | 0.01 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 49.00 | 7.80 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 63 | 0.55 | -0.99 | 0.01 | 0.00 | 3/28/2024 | 4/29/2024 1:58:56 PM EST |
| 50.00 | 8.80 | 9.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 55.00 | 13.80 | 14.00 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 60.00 | 18.80 | 19.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 65.00 | 23.80 | 24.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST | |||
| 70.00 | 27.40 | 31.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:56 PM EST |