Options Chain for STELLANTIS N.V SHS (STLA) - $10.32 as of 11/28/2025 2:57:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.10 | 11.40 | 10.25 | 8.50 | 0.00 | 0.00% | 10.25 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 7.20 | 9.80 | 8.50 | 8.70 | 0.00 | 0.00% | 4.25 | 0 | 3 | 6.86 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/28/2025 12:59:54 PM EST |
| 3.00 | 7.00 | 9.50 | 8.25 | 7.20 | 0.00 | 0.00% | 2.75 | 0 | 102 | 6.70 | 1.00 | 0.00 | 0.00 | 11/5/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 5.20 | 7.80 | 6.50 | 5.80 | 0.00 | 0.00% | 1.62 | 0 | 3 | 3.83 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 5.30 | 5.80 | 5.55 | 5.60 | 0.00 | 0.00% | 1.11 | 0 | 32 | 1.44 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 4.40 | 5.00 | 4.70 | 4.30 | 0.00 | 0.00% | 0.78 | 0 | 42 | 1.49 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 3.70 | 3.80 | 3.75 | 3.25 | 0.00 | 0.00% | 0.54 | 0 | 235 | 0.59 | 0.98 | 0.02 | 0.00 | 11/17/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 2.75 | 2.85 | 2.80 | 2.74 | +0.09 | +3.40% | 0.35 | 123 | 1,389 | 0.54 | 0.94 | 0.05 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 1.80 | 1.90 | 1.85 | 1.72 | -0.03 | -1.72% | 0.21 | 120 | 1,219 | 0.46 | 0.86 | 0.12 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 1.00 | 1.05 | 1.03 | 1.04 | +0.15 | +16.86% | 0.10 | 44 | 13,257 | 0.39 | 0.71 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.45 | 0.50 | 0.48 | 0.50 | +0.10 | +25.00% | 0.04 | 15 | 2,776 | 0.38 | 0.46 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.18 | +0.04 | +28.58% | 0.01 | 8 | 3,723 | 0.37 | 0.24 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 0.05 | 0.10 | 0.08 | 0.09 | +0.04 | +80.00% | 0.01 | 100 | 12,492 | 0.39 | 0.11 | 0.12 | 0.00 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 722 | 0.46 | 0.04 | 0.05 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 15,641 | 0.55 | 0.01 | 0.02 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.63 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 33,663 | 0.70 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15,364 | 0.89 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 18,629 | 1.00 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,611 | 1.13 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/28/2025 12:59:54 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,510 | 1.21 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,368 | 1.32 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/28/2025 12:59:54 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,657 | 1.39 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,550 | 1.48 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,067 | 1.60 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/28/2025 12:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.58 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 11/28/2025 12:59:54 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | % | 0.12 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 3.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.08 | 0 | 164 | 3.28 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/28/2025 12:59:54 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/28/2025 12:59:54 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 524 | 1.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 12:59:54 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 350 | 0.93 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/28/2025 12:59:54 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 629 | 0.72 | -0.02 | 0.02 | 0.00 | 11/24/2025 | 11/28/2025 12:59:54 PM EST |
| 8.00 | 0.05 | 0.10 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 12,547 | 0.58 | -0.06 | 0.05 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 9.00 | 0.10 | 0.15 | 0.13 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 4,985 | 0.46 | -0.14 | 0.12 | -0.01 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 10.00 | 0.30 | 0.55 | 0.43 | 0.34 | -0.10 | -22.73% | 0.04 | 3 | 7,573 | 0.49 | -0.29 | 0.21 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | 0.75 | -0.10 | -11.77% | 0.07 | 5 | 928 | 0.38 | -0.54 | 0.27 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 12.00 | 1.45 | 1.70 | 1.58 | 1.48 | -0.87 | -37.03% | 0.13 | 6 | 114 | 0.47 | -0.76 | 0.20 | -0.01 | 11/28/2025 | 11/28/2025 12:59:54 PM EST |
| 13.00 | 2.30 | 2.70 | 2.50 | 2.66 | 0.00 | 0.00% | 0.19 | 0 | 10,012 | 0.72 | -0.89 | 0.12 | 0.00 | 11/26/2025 | 11/28/2025 12:59:54 PM EST |
| 14.00 | 3.30 | 3.70 | 3.50 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | -0.96 | 0.05 | 0.00 | 10/16/2025 | 11/28/2025 12:59:54 PM EST |
| 15.00 | 3.90 | 6.00 | 4.95 | 5.55 | 0.00 | 0.00% | 0.33 | 0 | 145 | 1.90 | -0.99 | 0.02 | 0.00 | 11/20/2025 | 11/28/2025 12:59:54 PM EST |
| 16.00 | 3.80 | 7.00 | 5.40 | 5.70 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 7/3/2025 | 11/28/2025 12:59:54 PM EST |
| 17.00 | 6.10 | 6.70 | 6.40 | 8.10 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.19 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 11/28/2025 12:59:54 PM EST |
| 18.00 | 7.10 | 7.70 | 7.40 | % | 0.41 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 19.00 | 8.10 | 8.70 | 8.40 | % | 0.44 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 11/28/2025 12:59:54 PM EST | |||
| 20.00 | 9.10 | 9.70 | 9.40 | 8.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:54 PM EST |
| 22.00 | 11.10 | 11.70 | 11.40 | 10.92 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.58 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/28/2025 12:59:54 PM EST |
| 25.00 | 14.10 | 14.70 | 14.40 | 15.70 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/28/2025 12:59:54 PM EST |
| 27.00 | 16.10 | 16.70 | 16.40 | 17.70 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 11/28/2025 12:59:54 PM EST |
| 30.00 | 19.10 | 19.70 | 19.40 | 19.83 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 11/28/2025 12:59:54 PM EST |
| 32.00 | 21.10 | 21.70 | 21.40 | 23.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 11/28/2025 12:59:54 PM EST |
| 35.00 | 24.10 | 24.70 | 24.40 | 26.30 | 0.00 | 0.00% | 0.70 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 11/28/2025 12:59:54 PM EST |
| 40.00 | 28.00 | 31.50 | 29.75 | 29.40 | 0.00 | 0.00% | 0.74 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 11/28/2025 12:59:54 PM EST |