Options Chain for STELLANTIS N.V SHS (STLA) - $9.89 as of 5/27/2025 3:37:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.70 | 7.60 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 6.00 | 6.60 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 4.50 | 5.60 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 4.00 | 4.60 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 3.50 | 3.60 | % | 0 | 0 | 0.73 | 0.98 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 2.55 | 2.65 | % | 0 | 0 | 0.53 | 0.93 | 0.06 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 9.00 | 1.65 | 1.75 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.48 | 0.83 | 0.13 | -0.01 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.95 | 1.00 | 0.97 | +0.32 | +49.24% | 24 | 303 | 0.43 | 0.66 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.45 | 0.50 | 0.46 | +0.18 | +64.29% | 158 | 328 | 0.42 | 0.43 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 0.15 | 0.20 | 0.16 | +0.03 | +23.08% | 3,505 | 107 | 0.39 | 0.22 | 0.19 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 0.05 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.41 | 0.10 | 0.11 | 0.00 | 5/20/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.04 | 0.05 | 0.00 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.55 | 0.01 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.01 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 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 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 6.00 | 0.00 | 0.05 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | -0.02 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.09 | -0.05 | -35.72% | 40 | 223 | 0.54 | -0.07 | 0.06 | 0.00 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 9.00 | 0.15 | 0.20 | 0.16 | -0.14 | -46.67% | 5 | 23 | 0.47 | -0.17 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 10.00 | 0.40 | 0.45 | 0.44 | +0.04 | +10.00% | 10 | 15 | 0.43 | -0.34 | 0.21 | -0.01 | 5/27/2025 | 5/27/2025 2:59:04 PM EST |
| 11.00 | 0.90 | 0.95 | 1.04 | 0.00 | 0.00% | 0 | 138 | 0.42 | -0.57 | 0.24 | -0.01 | 5/22/2025 | 5/27/2025 2:59:04 PM EST |
| 12.00 | 1.60 | 1.70 | 2.09 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.78 | 0.19 | 0.00 | 5/23/2025 | 5/27/2025 2:59:04 PM EST |
| 13.00 | 2.50 | 2.60 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.49 | -0.90 | 0.11 | 0.00 | 5/16/2025 | 5/27/2025 2:59:04 PM EST |
| 14.00 | 3.50 | 3.60 | % | 0 | 0 | 0.60 | -0.96 | 0.05 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 15.00 | 4.50 | 4.60 | % | 0 | 0 | 0.70 | -0.99 | 0.02 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 16.00 | 5.50 | 5.60 | 5.30 | 0.00 | 0.00% | 0 | 0 | 0.80 | -1.00 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:59:04 PM EST |
| 17.00 | 6.50 | 6.60 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 18.00 | 7.50 | 7.60 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 19.00 | 8.50 | 8.60 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST | |||
| 20.00 | 9.50 | 9.60 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:04 PM EST |