Options Chain for STELLANTIS N.V SHS (STLA) - $10.31 as of 5/29/2025 8:46:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 7.90 | 7.32 | 0.00 | 0.00% | 0 | 2 | 7.70 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 4.00 | 6.00 | 8.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.00 | 5.30 | 5.40 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.50 | 4.70 | 4.90 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 6.00 | 4.30 | 4.40 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 6.50 | 3.80 | 3.90 | % | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 7.00 | 3.30 | 3.40 | 3.68 | 0.00 | 0.00% | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:03 PM EST |
| 7.50 | 2.80 | 2.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 8.00 | 2.30 | 2.40 | 2.30 | +0.05 | +2.23% | 1 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 8.50 | 1.80 | 1.90 | 1.50 | 0.00 | 0.00% | 0 | 2 | 0.72 | 1.00 | 0.02 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 9.00 | 1.30 | 1.40 | 1.05 | 0.00 | 0.00% | 0 | 13 | 0.44 | 0.96 | 0.11 | 0.00 | 5/23/2025 | 5/29/2025 4:00:03 PM EST |
| 9.50 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 88 | 0.52 | 0.88 | 0.28 | -0.01 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 10.00 | 0.40 | 0.55 | 0.44 | -0.01 | -2.23% | 20 | 1,162 | 0.43 | 0.69 | 0.51 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 10.50 | 0.15 | 0.25 | 0.17 | 0.00 | 0.00% | 29 | 715 | 0.41 | 0.40 | 0.59 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.00 | 0.05 | 0.10 | 0.06 | -0.01 | -14.29% | 4 | 237 | 0.47 | 0.16 | 0.37 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 23 | 0.60 | 0.04 | 0.14 | 0.00 | 5/21/2025 | 5/29/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 49 | 0.92 | 0.01 | 0.03 | 0.00 | 5/20/2025 | 5/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.00 | 0.01 | 0.00 | 5/19/2025 | 5/29/2025 4:00:03 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:03 PM EST |
| 13.50 | 0.00 | 0.10 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.00 | 0.00 | 0.25 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.50 | 0.00 | 0.20 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.50 | 0.00 | 0.20 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.50 | 0.00 | 0.20 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 18.00 | 0.00 | 0.20 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 4.90 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.20 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 5.50 | 0.00 | 0.20 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 6.00 | 0.00 | 0.20 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 6.50 | 0.00 | 0.20 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 0.40 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2 | 2.20 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 4:00:03 PM EST |
| 8.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.58 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 21 | 1.44 | 0.00 | 0.02 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 9.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 14 | 0.72 | -0.04 | 0.11 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 5 | 276 | 0.63 | -0.12 | 0.28 | -0.01 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 10.00 | 0.10 | 0.20 | 0.15 | -0.06 | -28.58% | 29 | 123 | 0.47 | -0.31 | 0.51 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 10.50 | 0.35 | 0.40 | 0.35 | -0.11 | -23.92% | 11 | 155 | 0.45 | -0.60 | 0.59 | -0.02 | 5/29/2025 | 5/29/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 29 | 0.54 | -0.84 | 0.37 | -0.01 | 5/27/2025 | 5/29/2025 4:00:03 PM EST |
| 11.50 | 1.15 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.96 | 0.14 | 0.00 | 5/28/2025 | 5/29/2025 4:00:03 PM EST |
| 12.00 | 1.65 | 1.75 | % | 0 | 0 | 0.76 | -0.99 | 0.03 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 12.50 | 1.40 | 2.25 | % | 0 | 0 | 0.91 | -1.00 | 0.01 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 13.00 | 2.65 | 2.75 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 13.50 | 3.10 | 3.30 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.00 | 3.60 | 3.80 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 14.50 | 4.10 | 4.30 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.00 | 4.60 | 4.80 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 15.50 | 5.10 | 5.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.00 | 5.60 | 5.80 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 16.50 | 6.10 | 8.30 | % | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.00 | 6.60 | 8.80 | % | 0 | 0 | 6.34 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 17.50 | 7.10 | 7.30 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 18.00 | 7.60 | 9.80 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 19.00 | 8.60 | 10.80 | % | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST | |||
| 20.00 | 9.60 | 11.80 | % | 0 | 0 | 7.04 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:03 PM EST |