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 | 7.10 | 7.30 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 5.90 | 6.30 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 5.10 | 5.30 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.50 | 4.60 | 4.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 4.10 | 4.30 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.50 | 3.50 | 3.80 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 2.50 | 3.30 | % | 0 | 0 | 0.89 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.50 | 2.65 | 2.80 | % | 0 | 0 | 0.76 | 0.99 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 2.20 | 2.35 | % | 0 | 0 | 0.99 | 0.95 | 0.07 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.50 | 1.75 | 1.85 | % | 0 | 0 | 0.58 | 0.89 | 0.11 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 9.00 | 1.30 | 1.45 | % | 0 | 0 | 0.42 | 0.82 | 0.17 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 9.50 | 0.90 | 1.00 | % | 0 | 0 | 0.42 | 0.72 | 0.23 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 10.00 | 0.60 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.59 | 0.29 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 0.35 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.44 | 0.30 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.30 | % | 0 | 0 | 0.42 | 0.31 | 0.27 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 11.50 | 0.10 | 0.15 | % | 0 | 0 | 0.40 | 0.20 | 0.21 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 12.00 | 0.05 | 0.10 | 0.08 | % | 2 | 0 | 0.41 | 0.12 | 0.15 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 12.50 | 0.00 | 0.10 | % | 0 | 0 | 0.53 | 0.07 | 0.10 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.05 | % | 0 | 0 | 0.50 | 0.04 | 0.06 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.45 | % | 0 | 0 | 1.07 | 0.02 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 0.45 | % | 0 | 0 | 1.15 | 0.01 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.45 | % | 0 | 0 | 1.22 | 0.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.45 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.50 | 0.00 | 0.45 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.45 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.40 | % | 0 | 0 | 1.74 | 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 | 0.45 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.45 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 0.45 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.45 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.45 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.45 | % | 0 | 0 | 1.48 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.60 | % | 0 | 0 | 1.65 | -0.01 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.05 | 0.07 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 0.05 | 0.15 | % | 0 | 0 | 0.51 | -0.11 | 0.11 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 9.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.46 | -0.18 | 0.17 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 0.20 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 5 | 0.43 | -0.28 | 0.23 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.40 | 0.45 | % | 0 | 0 | 0.42 | -0.41 | 0.29 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 10.50 | 0.65 | 0.75 | % | 0 | 0 | 0.42 | -0.56 | 0.30 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 11.00 | 0.95 | 2.10 | % | 0 | 0 | 0.86 | -0.69 | 0.27 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 11.50 | 1.35 | 1.70 | % | 0 | 0 | 0.50 | -0.80 | 0.21 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 12.00 | 1.80 | 2.95 | % | 0 | 0 | 0.53 | -0.88 | 0.15 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 12.50 | 2.30 | 2.40 | % | 0 | 0 | 0.54 | -0.93 | 0.10 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 13.00 | 2.40 | 2.90 | % | 0 | 0 | 0.75 | -0.96 | 0.06 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 13.50 | 2.00 | 3.40 | % | 0 | 0 | 0.94 | -0.98 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 14.00 | 3.70 | 4.50 | % | 0 | 0 | 1.41 | -0.99 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 14.50 | 4.10 | 4.60 | % | 0 | 0 | 1.09 | -1.00 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 4.60 | 5.10 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 15.50 | 4.80 | 5.40 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 16.00 | 5.50 | 5.90 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 17.00 | 6.80 | 8.60 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 7.50 | 7.90 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 9.80 | 9.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |