Options Chain for STELLANTIS N.V SHS (STLA) - $8.79 as of 8/1/2025 8:52:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.60 | 5.90 | 5.75 | 6.19 | 0.00 | 0.00% | 1.92 | 0 | 21 | 5.23 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 4.00 | 4.60 | 5.00 | 4.80 | 4.84 | -0.19 | -3.78% | 1.20 | 2 | 8 | 4.71 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 4.50 | 4.20 | 4.40 | 4.30 | 4.27 | -0.33 | -7.18% | 0.96 | 1 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 5.00 | 3.70 | 3.90 | 3.80 | 4.21 | 0.00 | 0.00% | 0.76 | 0 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 5.50 | 3.20 | 3.40 | 3.30 | 3.50 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 6.00 | 2.75 | 2.85 | 2.80 | % | 0.47 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 6.50 | 2.25 | 2.35 | 2.30 | % | 0.35 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 7.00 | 1.60 | 2.65 | 2.13 | % | 0.30 | 0 | 0 | 3.70 | 1.00 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 7.50 | 1.05 | 1.75 | 1.40 | 2.23 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.16 | 0.98 | 0.06 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 8.00 | 0.80 | 0.90 | 0.85 | 0.90 | 0.00 | 0.00% | 0.11 | 0 | 430 | 0.55 | 0.86 | 0.28 | -0.01 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 8.50 | 0.40 | 0.50 | 0.45 | 0.42 | -0.11 | -20.76% | 0.05 | 38 | 8 | 0.57 | 0.69 | 0.53 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.01 | -4.77% | 0.02 | 3,112 | 714 | 0.53 | 0.40 | 0.59 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 10 | 1,103 | 0.60 | 0.24 | 0.35 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 6 | 284 | 0.92 | 0.12 | 0.22 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 636 | 0.94 | 0.07 | 0.13 | -0.01 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 1.35 | 0.68 | 0.06 | 0.00 | 0.00% | 0.06 | 0 | 258 | 4.25 | 0.00 | 0.01 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 11.50 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 55 | 3.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 3:59:55 PM EST |
| 12.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 46 | 4.42 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/1/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 13.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 14.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.50 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 16.50 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.50 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 1.10 | 0.55 | % | 0.03 | 0 | 0 | 6.50 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.60 | 0.30 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.10 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.68 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 5.50 | 0.00 | 1.30 | 0.65 | % | 0.12 | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.11 | 0 | 2 | 6.25 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 6.50 | 0.00 | 1.30 | 0.65 | % | 0.10 | 0 | 0 | 5.54 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.30 | 0.65 | % | 0.09 | 0 | 0 | 4.87 | 0.00 | 0.01 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.60 | % | 0.08 | 0 | 0 | 4.00 | -0.02 | 0.06 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.01 | 3 | 43 | 0.71 | -0.14 | 0.28 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 8.50 | 0.10 | 0.15 | 0.13 | 0.15 | +0.04 | +36.37% | 0.02 | 26 | 18,943 | 0.51 | -0.31 | 0.53 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 9.00 | 0.35 | 0.45 | 0.40 | 0.37 | -0.02 | -5.13% | 0.04 | 119 | 292 | 0.59 | -0.60 | 0.59 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 9.50 | 0.70 | 0.80 | 0.75 | 0.75 | +0.05 | +7.15% | 0.08 | 55 | 171 | 0.67 | -0.76 | 0.35 | -0.02 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 10.00 | 1.10 | 1.30 | 1.20 | 1.25 | +0.11 | +9.65% | 0.12 | 1 | 276 | 0.92 | -0.88 | 0.22 | -0.01 | 8/1/2025 | 8/1/2025 3:59:55 PM EST |
| 10.50 | 1.70 | 1.80 | 1.75 | 1.37 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.14 | -0.93 | 0.13 | -0.01 | 7/30/2025 | 8/1/2025 3:59:55 PM EST |
| 11.00 | 2.15 | 2.30 | 2.23 | 2.07 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.33 | -1.00 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 3:59:55 PM EST |
| 11.50 | 2.65 | 2.80 | 2.73 | 1.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 3:59:55 PM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | % | 0.27 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 12.50 | 3.60 | 3.80 | 3.70 | % | 0.30 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 13.00 | 4.10 | 4.30 | 4.20 | % | 0.32 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 13.50 | 4.60 | 4.80 | 4.70 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 14.00 | 5.10 | 5.30 | 5.20 | % | 0.37 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 14.50 | 5.60 | 5.80 | 5.70 | 4.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 8/1/2025 3:59:55 PM EST |
| 15.00 | 6.10 | 6.30 | 6.20 | % | 0.41 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 15.50 | 6.60 | 6.80 | 6.70 | % | 0.43 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 16.00 | 7.10 | 7.30 | 7.20 | % | 0.45 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 16.50 | 7.60 | 7.80 | 7.70 | % | 0.47 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.00 | 8.10 | 8.30 | 8.20 | % | 0.48 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 17.50 | 8.60 | 8.80 | 8.70 | % | 0.50 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.00 | 9.10 | 9.30 | 9.20 | % | 0.51 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 18.50 | 9.60 | 9.80 | 9.70 | % | 0.52 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.00 | 10.10 | 10.30 | 10.20 | % | 0.54 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 19.50 | 10.60 | 10.80 | 10.70 | % | 0.55 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST | |||
| 20.00 | 11.10 | 11.30 | 11.20 | % | 0.56 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:55 PM EST |