Options Chain for STELLANTIS N.V SHS (STLA) - $10.44 as of 5/28/2025 5:18:20 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 | 7.30 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 5.00 | 6.30 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 5.10 | 5.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 4.10 | 4.30 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 3.20 | 3.30 | % | 0 | 0 | 0.72 | 0.98 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 2.25 | 2.40 | 2.37 | % | 1 | 0 | 0.51 | 0.91 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 9.00 | 1.40 | 1.50 | 1.55 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.79 | 0.16 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.75 | 0.80 | 0.75 | -0.22 | -22.68% | 10 | 325 | 0.43 | 0.59 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.30 | 0.35 | 0.32 | -0.14 | -30.44% | 22 | 413 | 0.40 | 0.35 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 0.10 | 0.15 | 0.10 | -0.06 | -37.50% | 6,293 | 3,570 | 0.40 | 0.16 | 0.16 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.06 | 0.08 | 0.00 | 5/20/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.02 | 0.03 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.60 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.05 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.05 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 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 | 0.05 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.25 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | -0.02 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 261 | 0.54 | -0.09 | 0.08 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 0.20 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.21 | 0.16 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.50 | 0.55 | 0.51 | +0.07 | +15.91% | 102 | 24 | 0.42 | -0.41 | 0.24 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 1.05 | 1.15 | 1.04 | 0.00 | 0.00% | 0 | 138 | 0.41 | -0.65 | 0.24 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 1.85 | 1.95 | 1.88 | -0.21 | -10.05% | 4 | 2 | 0.39 | -0.84 | 0.16 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 2.80 | 2.90 | 2.83 | +0.53 | +23.05% | 2 | 1 | 0.53 | -0.94 | 0.08 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 3.80 | 3.90 | % | 0 | 0 | 1.34 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 4.70 | 5.10 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 16.00 | 5.80 | 5.90 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 6.80 | 6.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 7.80 | 7.90 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 19.00 | 8.80 | 8.90 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 9.80 | 9.90 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |