Options Chain for STELLANTIS N.V SHS (STLA) - $9.45 as of 5/5/2025 9:16:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 6.60 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 5.40 | 5.60 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 4.40 | 4.60 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 3.50 | 4.10 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 3.40 | 3.60 | % | 0 | 0 | 1.03 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.50 | 2.45 | 3.10 | % | 0 | 0 | 0.88 | 0.97 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 2.45 | 2.65 | % | 0 | 0 | 0.83 | 0.95 | 0.06 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 1.55 | 2.20 | % | 0 | 0 | 0.76 | 0.90 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 1.60 | 1.70 | % | 0 | 0 | 0.54 | 0.84 | 0.13 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 8.50 | 1.20 | 1.30 | % | 0 | 0 | 0.52 | 0.77 | 0.18 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 0.85 | 0.95 | % | 0 | 0 | 0.50 | 0.66 | 0.23 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.50 | 0.55 | 0.65 | % | 0 | 0 | 0.48 | 0.54 | 0.27 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.35 | 0.40 | 0.37 | % | 10 | 0 | 0.46 | 0.40 | 0.27 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 10.50 | 0.20 | 0.30 | % | 0 | 0 | 0.48 | 0.28 | 0.24 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 0.10 | 0.20 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.19 | 0.19 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 11.50 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | 0.13 | 0.14 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.57 | 0.08 | 0.10 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.05 | 0.07 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 1.08 | 0.02 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.25 | % | 0 | 0 | 0.98 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.22 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.70 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 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 | 0.20 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.20 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.35 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 0.89 | -0.03 | 0.03 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | -0.05 | 0.06 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.50 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | -0.10 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | -0.16 | 0.13 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 8.50 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.54 | -0.23 | 0.18 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.35 | 0.40 | % | 0 | 0 | 0.50 | -0.34 | 0.23 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.50 | 0.55 | 0.65 | % | 0 | 0 | 0.49 | -0.46 | 0.27 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 0.85 | 0.95 | % | 0 | 0 | 0.48 | -0.60 | 0.27 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.50 | 1.20 | 1.30 | % | 0 | 0 | 0.49 | -0.72 | 0.24 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 11.00 | 1.60 | 1.70 | % | 0 | 0 | 0.47 | -0.81 | 0.19 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 11.50 | 2.00 | 2.15 | % | 0 | 0 | 0.58 | -0.87 | 0.14 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.00 | 2.50 | 2.65 | % | 0 | 0 | 0.66 | -0.92 | 0.10 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 12.50 | 3.00 | 5.00 | % | 0 | 0 | 0.66 | -0.95 | 0.07 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.00 | 3.50 | 3.60 | % | 0 | 0 | 0.72 | -0.98 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 13.50 | 4.00 | 5.90 | % | 0 | 0 | 0.78 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 2.95 | 5.30 | % | 0 | 0 | 1.64 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 14.50 | 5.00 | 5.10 | % | 0 | 0 | 0.90 | -1.00 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 4.00 | 7.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 5.30 | 6.60 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 17.00 | 7.50 | 8.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 18.00 | 8.50 | 9.40 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |