Options Chain for STELLANTIS N.V SHS (STLA) - $10.96 as of 10/27/2025 4:08:46 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 | 9.30 | 11.60 | 10.45 | 9.08 | 0.00 | 0.00% | 10.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/27/2025 4:00:04 PM EST |
| 2.00 | 8.50 | 10.20 | 9.35 | 7.25 | 0.00 | 0.00% | 4.67 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 10/27/2025 4:00:04 PM EST |
| 3.00 | 7.30 | 9.40 | 8.35 | 6.86 | 0.00 | 0.00% | 2.78 | 0 | 10 | 5.44 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 4:00:04 PM EST |
| 4.00 | 6.30 | 8.80 | 7.55 | 4.87 | 0.00 | 0.00% | 1.89 | 0 | 3 | 4.90 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 4:00:04 PM EST |
| 5.00 | 5.30 | 7.00 | 6.15 | 4.59 | 0.00 | 0.00% | 1.23 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/27/2025 4:00:04 PM EST |
| 6.00 | 4.90 | 5.20 | 5.05 | 4.80 | 0.00 | 0.00% | 0.84 | 0 | 18 | 1.32 | 0.99 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 4:00:04 PM EST |
| 7.00 | 3.90 | 4.20 | 4.05 | 3.74 | 0.00 | 0.00% | 0.58 | 0 | 91 | 1.04 | 0.96 | 0.03 | 0.00 | 10/3/2025 | 10/27/2025 4:00:04 PM EST |
| 8.00 | 3.00 | 3.30 | 3.15 | 2.95 | 0.00 | 0.00% | 0.39 | 0 | 294 | 0.66 | 0.92 | 0.05 | 0.00 | 10/23/2025 | 10/27/2025 4:00:04 PM EST |
| 9.00 | 2.15 | 2.25 | 2.20 | 2.25 | +0.10 | +4.66% | 0.24 | 2 | 1,281 | 0.57 | 0.85 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 10.00 | 1.35 | 1.45 | 1.40 | 1.37 | -0.06 | -4.20% | 0.14 | 49 | 2,862 | 0.51 | 0.73 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 11.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.05 | -6.10% | 0.07 | 86 | 3,188 | 0.46 | 0.54 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 12.00 | 0.35 | 0.45 | 0.40 | 0.42 | 0.00 | 0.00% | 0.03 | 87 | 5,715 | 0.46 | 0.34 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.02 | 118 | 2,501 | 0.45 | 0.21 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.12 | 0.00 | 0.00% | 0.01 | 270 | 543 | 0.47 | 0.12 | 0.10 | 0.00 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 0.54 | 0.07 | 0.06 | 0.00 | 10/21/2025 | 10/27/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.57 | 0.03 | 0.03 | 0.00 | 9/29/2025 | 10/27/2025 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 13 | 709 | 0.64 | 0.01 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.01 | 0.00 | 8/25/2025 | 10/27/2025 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.82 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,110 | 0.93 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/27/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.06 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 10/27/2025 4:00:04 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 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 6 | 3.47 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.12 | 0 | 7 | 4.21 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 10/27/2025 4:00:04 PM EST |
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.86 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 10/27/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 44 | 1.47 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/27/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 319 | 1.17 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 10/27/2025 4:00:04 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 133 | 1.08 | -0.01 | 0.01 | 0.00 | 10/13/2025 | 10/27/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.01 | 15 | 569 | 0.71 | -0.04 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7,251 | 0.63 | -0.08 | 0.05 | 0.00 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.18 | -0.05 | -21.74% | 0.02 | 3 | 4,467 | 0.56 | -0.15 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 10.00 | 0.35 | 0.40 | 0.38 | 0.39 | -0.06 | -13.34% | 0.04 | 2 | 4,735 | 0.49 | -0.27 | 0.16 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 11.00 | 0.75 | 0.80 | 0.78 | 0.77 | -0.07 | -8.34% | 0.07 | 3 | 1,285 | 0.47 | -0.46 | 0.21 | -0.01 | 10/27/2025 | 10/27/2025 4:00:04 PM EST |
| 12.00 | 1.35 | 1.45 | 1.40 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 12,775 | 0.46 | -0.66 | 0.19 | -0.01 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 13.00 | 2.15 | 2.25 | 2.20 | 2.35 | 0.00 | 0.00% | 0.17 | 0 | 633 | 0.47 | -0.79 | 0.14 | -0.01 | 10/22/2025 | 10/27/2025 4:00:04 PM EST |
| 14.00 | 2.95 | 3.20 | 3.08 | 3.14 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.59 | -0.88 | 0.10 | 0.00 | 10/24/2025 | 10/27/2025 4:00:04 PM EST |
| 15.00 | 4.00 | 4.20 | 4.10 | 4.80 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.70 | -0.93 | 0.06 | 0.00 | 10/15/2025 | 10/27/2025 4:00:04 PM EST |
| 16.00 | 3.80 | 6.90 | 5.35 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.99 | -0.97 | 0.03 | 0.00 | 10/15/2025 | 10/27/2025 4:00:04 PM EST |
| 17.00 | 5.60 | 8.20 | 6.90 | 7.02 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 5/23/2025 | 10/27/2025 4:00:04 PM EST |
| 18.00 | 6.60 | 9.20 | 7.90 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.38 | -1.00 | 0.01 | 0.00 | 4/22/2025 | 10/27/2025 4:00:04 PM EST |
| 19.00 | 7.60 | 10.20 | 8.90 | % | 0.47 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/27/2025 4:00:04 PM EST | |||
| 20.00 | 8.60 | 10.00 | 9.30 | 11.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 10/27/2025 4:00:04 PM EST |
| 22.00 | 10.60 | 13.10 | 11.85 | 13.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 10/27/2025 4:00:04 PM EST |
| 25.00 | 13.60 | 16.10 | 14.85 | 16.40 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 10/27/2025 4:00:04 PM EST |