Options Chain for STELLANTIS N.V SHS (STLA) - $13.94 as of 2/21/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.90 | 8.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 6.90 | 7.10 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 5.90 | 6.10 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 9.00 | 3.80 | 5.20 | % | 0 | 0 | 0.75 | 0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 10.00 | 3.00 | 5.00 | % | 0 | 0 | 0.72 | 0.96 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 11.00 | 3.00 | 3.20 | % | 0 | 0 | 0.56 | 0.91 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 1.60 | 2.35 | 2.40 | % | 80 | 0 | 0.26 | 0.83 | 0.10 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 13.00 | 1.45 | 1.55 | 1.66 | % | 31 | 0 | 0.42 | 0.71 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 14.00 | 0.85 | 0.95 | 0.92 | 0.00 | 0.00% | 0 | 2 | 0.41 | 0.54 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 0.45 | 0.55 | 0.50 | % | 14 | 0 | 0.40 | 0.36 | 0.18 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 16.00 | 0.20 | 0.30 | 0.30 | +0.05 | +20.00% | 9 | 5 | 0.39 | 0.23 | 0.14 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | % | 2 | 0 | 0.42 | 0.13 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 0.45 | 0.07 | 0.06 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.52 | 0.04 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.30 | % | 0 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.30 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.35 | % | 0 | 0 | 1.09 | -0.01 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.08 | % | 2 | 0 | 0.53 | -0.04 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 11.00 | 0.05 | 0.15 | % | 0 | 0 | 0.48 | -0.09 | 0.06 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 12.00 | 0.20 | 0.30 | % | 0 | 0 | 0.47 | -0.17 | 0.10 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 13.00 | 0.40 | 0.50 | 0.40 | % | 30 | 0 | 0.42 | -0.29 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST | |
| 14.00 | 0.80 | 0.90 | 0.76 | -0.06 | -7.32% | 9 | 1 | 0.40 | -0.46 | 0.19 | -0.01 | 2/21/2025 | 2/21/2025 3:59:59 PM EST |
| 15.00 | 1.40 | 1.50 | % | 0 | 0 | 0.40 | -0.64 | 0.18 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 16.00 | 1.40 | 2.30 | % | 0 | 0 | 0.22 | -0.77 | 0.14 | -0.01 | 2/21/2025 3:59:59 PM EST | |||
| 17.00 | 3.00 | 3.20 | % | 0 | 0 | 0.40 | -0.87 | 0.10 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 18.00 | 4.00 | 4.20 | % | 0 | 0 | 0.58 | -0.93 | 0.06 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 19.00 | 4.00 | 6.60 | % | 0 | 0 | 0.66 | -0.96 | 0.03 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 20.00 | 4.80 | 7.60 | % | 0 | 0 | 0.73 | -0.98 | 0.02 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 21.00 | 6.30 | 8.40 | % | 0 | 0 | 0.89 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:59 PM EST | |||
| 22.00 | 7.10 | 9.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:59 PM EST |