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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 2.60 | 4.00 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 3.30 | 3.50 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.50 | 2.80 | 2.95 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 2.30 | 5.00 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.50 | 1.85 | 2.05 | % | 0 | 0 | 2.32 | 0.99 | 0.13 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 1.40 | 1.55 | % | 0 | 0 | 1.95 | 0.86 | 0.30 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.50 | 1.00 | 1.10 | % | 0 | 0 | 0.56 | 0.71 | 0.30 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 11.00 | 0.65 | 0.75 | 1.30 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.56 | 0.29 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.40 | 0.45 | 0.45 | -0.25 | -35.72% | 2 | 3 | 0.47 | 0.42 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.20 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 20 | 0.45 | 0.30 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.10 | 0.20 | 0.25 | -0.20 | -44.45% | 20 | 34 | 0.45 | 0.21 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.13 | 0.13 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | -0.16 | -76.19% | 1 | 1 | 0.55 | 0.09 | 0.09 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.10 | 0.09 | -0.15 | -62.50% | 1 | 3 | 0.61 | 0.05 | 0.06 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.03 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.02 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | 0.01 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.72 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.50 | 0.00 | 0.30 | % | 0 | 0 | 1.17 | 0.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.30 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.40 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 1.93 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.10 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.15 | +0.01 | +7.15% | 10 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 0.15 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.54 | -0.01 | 0.13 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 10.00 | 0.25 | 0.35 | 0.29 | -0.01 | -3.34% | 31 | 530 | 0.51 | -0.14 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.45 | 0.55 | 0.45 | +0.10 | +28.58% | 1 | 3 | 0.53 | -0.29 | 0.30 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.70 | 0.80 | 0.70 | +0.15 | +27.28% | 23 | 28 | 0.53 | -0.44 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 1.00 | 1.10 | 1.06 | +0.33 | +45.21% | 78 | 76 | 0.54 | -0.58 | 0.26 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 1.40 | 1.50 | 1.45 | +0.34 | +30.64% | 77 | 77 | 0.61 | -0.70 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 1.15 | 2.10 | 1.85 | +0.73 | +65.18% | 1 | 43 | 1.67 | -0.79 | 0.17 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 1.70 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 10 | 1.71 | -0.87 | 0.13 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 1.65 | 2.90 | % | 0 | 0 | 2.19 | -0.91 | 0.09 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 14.00 | 1.60 | 3.40 | 2.45 | 0.00 | 0.00% | 0 | 10 | 1.53 | -0.95 | 0.06 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 2.45 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 4 | 1.37 | -0.97 | 0.04 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 2.30 | 4.40 | 3.65 | 0.00 | 0.00% | 0 | 1 | 2.63 | -0.98 | 0.03 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 15.50 | 2.70 | 6.20 | % | 0 | 0 | 1.36 | -0.99 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 3.00 | 6.80 | % | 0 | 0 | 1.44 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.50 | 4.40 | 7.10 | % | 0 | 0 | 1.51 | -1.00 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 4.30 | 7.40 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 5.00 | 8.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 7.00 | 9.30 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 9.10 | 9.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 9.60 | 11.80 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 14.10 | 14.30 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |