Options Chain for STELLANTIS N.V SHS (STLA) - $9.42 as of 4/25/2025 9:07:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.90 | 8.60 | 8.50 | 0.00 | 0.00% | 0 | 0 | 7.76 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 2.00 | 6.90 | 7.50 | % | 0 | 0 | 3.32 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 6.30 | 6.50 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.42 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 4:00:01 PM EST |
| 4.00 | 5.30 | 5.50 | % | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 5.00 | 4.40 | 4.50 | 4.50 | 0.00 | 0.00% | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 3.40 | 4.40 | 3.50 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.99 | 0.01 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 2.90 | 3.60 | % | 0 | 0 | 1.22 | 0.99 | 0.02 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 7.00 | 2.40 | 2.75 | 2.50 | 0.00 | 0.00% | 0 | 0 | 1.02 | 0.96 | 0.05 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 1.95 | 2.05 | % | 0 | 0 | 0.66 | 0.92 | 0.09 | -0.01 | 4/25/2025 4:00:01 PM EST | |||
| 8.00 | 1.50 | 1.60 | 1.50 | +0.17 | +12.79% | 3 | 4 | 0.66 | 0.87 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 1.05 | 1.15 | 0.95 | 0.00 | 0.00% | 0 | 5 | 0.57 | 0.79 | 0.22 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.70 | 0.80 | 0.75 | +0.05 | +7.15% | 26 | 302 | 0.56 | 0.67 | 0.30 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.45 | 0.50 | 0.45 | +0.08 | +21.63% | 496 | 101 | 0.53 | 0.51 | 0.35 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.20 | 0.25 | 0.25 | +0.01 | +4.17% | 154 | 1,060 | 0.48 | 0.34 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 0.10 | 0.15 | 0.12 | +0.01 | +9.10% | 4 | 88 | 0.50 | 0.22 | 0.24 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 0.05 | 0.10 | 0.07 | +0.02 | +40.00% | 26 | 14,183 | 0.53 | 0.14 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 0.10 | % | 0 | 0 | 0.71 | 0.08 | 0.11 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 765 | 0.68 | 0.05 | 0.07 | 0.00 | 4/15/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 0.76 | 0.03 | 0.04 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 199 | 0.84 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 0.98 | 0.00 | 0.01 | 0.00 | 4/8/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.20 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.20 | % | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.16 | 0.00 | 0.00% | 0 | 285 | 1.38 | -0.01 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 4:00:01 PM EST |
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.18 | -0.01 | 0.02 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.10 | +0.03 | +42.86% | 1 | 154 | 0.99 | -0.04 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.76 | -0.08 | 0.09 | -0.01 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 8.00 | 0.10 | 0.15 | 0.10 | -0.10 | -50.00% | 4 | 1,563 | 0.70 | -0.13 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 8.50 | 0.15 | 0.20 | 0.20 | -0.07 | -25.93% | 6 | 170 | 0.60 | -0.21 | 0.22 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.00 | 0.30 | 0.35 | 0.32 | -0.08 | -20.00% | 116 | 1,366 | 0.59 | -0.33 | 0.30 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 9.50 | 0.50 | 0.55 | 0.55 | -0.05 | -8.34% | 107 | 38 | 0.55 | -0.49 | 0.35 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.00 | 0.75 | 0.85 | 0.84 | -0.11 | -11.58% | 13 | 1,266 | 0.51 | -0.66 | 0.32 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 10.50 | 1.15 | 1.25 | 1.75 | 0.00 | 0.00% | 0 | 23 | 0.52 | -0.78 | 0.24 | -0.01 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 11.00 | 1.60 | 1.70 | 1.75 | -0.01 | -0.57% | 20 | 1,464 | 0.55 | -0.86 | 0.17 | -0.01 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 11.50 | 2.05 | 2.15 | 2.75 | 0.00 | 0.00% | 0 | 290 | 0.69 | -0.92 | 0.11 | 0.00 | 4/22/2025 | 4/25/2025 4:00:01 PM EST |
| 12.00 | 2.55 | 2.65 | 2.80 | -0.07 | -2.44% | 5 | 180 | 0.79 | -0.95 | 0.07 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 12.50 | 3.00 | 3.20 | % | 0 | 0 | 0.88 | -0.97 | 0.04 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 13.00 | 3.50 | 3.70 | 3.61 | -0.30 | -7.68% | 3 | 15 | 0.97 | -0.99 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 4:00:01 PM EST |
| 13.50 | 4.00 | 4.20 | % | 0 | 0 | 1.05 | -0.99 | 0.01 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 14.00 | 4.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.13 | -1.00 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 4:00:01 PM EST |
| 14.50 | 5.00 | 5.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 15.00 | 5.50 | 5.70 | 6.52 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 16.00 | 6.50 | 6.70 | 7.72 | 0.00 | 0.00% | 0 | 5 | 1.40 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 4:00:01 PM EST |
| 17.00 | 7.50 | 7.70 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 18.00 | 8.50 | 8.70 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 19.00 | 9.50 | 9.70 | 10.50 | 0.00 | 0.00% | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |
| 20.00 | 10.50 | 10.70 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/25/2025 4:00:01 PM EST | |||
| 21.00 | 11.50 | 11.70 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 4:00:01 PM EST |