Options Chain for STELLANTIS N.V SHS (STLA) - $11.33 as of 3/28/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.10 | 7.20 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 5.30 | 5.50 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 4.00 | 4.50 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 3.30 | 3.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 2.35 | 2.45 | % | 0 | 0 | 1.47 | 0.93 | 0.16 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 1.40 | 1.55 | 1.59 | -0.11 | -6.48% | 131 | 108 | 1.52 | 0.79 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | -0.70 | -48.28% | 360 | 154 | 0.47 | 0.55 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.30 | 0.35 | 0.30 | -0.20 | -40.00% | 5 | 557 | 0.44 | 0.32 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.05 | 0.15 | 0.12 | -0.05 | -29.42% | 3 | 229 | 0.40 | 0.17 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 4 | 102 | 0.48 | 0.08 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.03 | 0.04 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.61 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.69 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.45 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | +0.01 | +14.29% | 1 | 5 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.00 | 0.15 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.54 | -0.07 | 0.16 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.35 | 0.40 | 0.39 | +0.12 | +44.45% | 57 | 92 | 0.48 | -0.21 | 0.22 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | +0.19 | +31.15% | 21 | 114 | 0.47 | -0.45 | 0.25 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 1.45 | 1.55 | 1.50 | +0.40 | +36.37% | 2 | 172 | 0.51 | -0.68 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 1.30 | 2.40 | 1.86 | 0.00 | 0.00% | 0 | 69 | 0.63 | -0.83 | 0.13 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 3.20 | 3.40 | 3.27 | +0.36 | +12.38% | 2 | 7 | 0.90 | -0.92 | 0.08 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 2.60 | 4.40 | 3.28 | 0.00 | 0.00% | 0 | 5 | 1.20 | -0.97 | 0.04 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 3.20 | 5.30 | 4.09 | 0.00 | 0.00% | 0 | 1 | 1.40 | -0.99 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 4.60 | 6.30 | % | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 5.40 | 9.30 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 8.10 | 9.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 9.10 | 11.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 10.10 | 10.30 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |