Options Chain for STELLANTIS N.V SHS (STLA) - $10.12 as of 6/13/2025 3:57:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.60 | 6.80 | % | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 4.00 | 5.50 | 5.80 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.00 | 3.30 | 6.50 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.50 | 4.00 | 5.70 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 6.00 | 3.50 | 5.20 | % | 0 | 0 | 2.43 | 0.99 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 6.50 | 3.20 | 3.40 | % | 0 | 0 | 0.98 | 0.98 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.00 | 2.70 | 4.40 | % | 0 | 0 | 0.83 | 0.96 | 0.04 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.50 | 1.40 | 4.20 | % | 0 | 0 | 0.94 | 0.91 | 0.08 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 8.00 | 1.40 | 2.90 | % | 0 | 0 | 0.93 | 0.86 | 0.11 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 1.55 | % | 0 | 0 | 0.77 | 0.79 | 0.16 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.20 | % | 0 | 0 | 0.57 | 0.70 | 0.20 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 9.50 | 0.00 | 0.90 | % | 0 | 0 | 0.70 | 0.59 | 0.23 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 10.00 | 0.45 | 0.60 | 0.50 | % | 1 | 0 | 0.45 | 0.47 | 0.24 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 10.50 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | 0.36 | 0.23 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.15 | 0.30 | 0.39 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.26 | 0.20 | -0.01 | 6/12/2025 | 6/13/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.20 | % | 0 | 0 | 0.51 | 0.18 | 0.16 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.12 | % | 25 | 0 | 1.52 | 0.12 | 0.13 | 0.00 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 12.50 | 0.00 | 1.90 | % | 0 | 0 | 2.13 | 0.08 | 0.09 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.50 | % | 0 | 0 | 1.75 | 0.05 | 0.07 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 0.95 | % | 0 | 0 | 1.27 | 0.03 | 0.04 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 1.04 | 0.02 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.60 | % | 0 | 0 | 1.10 | 0.01 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.60 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 0.60 | % | 0 | 0 | 1.21 | 0.00 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.45 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.60 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 0.70 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.60 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 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 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.10 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 3.54 | -0.01 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.10 | % | 0 | 0 | 1.92 | -0.02 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 1.35 | -0.04 | 0.04 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 0.67 | -0.09 | 0.08 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 8.00 | 0.10 | 0.20 | % | 0 | 0 | 0.49 | -0.14 | 0.11 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 0.62 | -0.21 | 0.16 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.30 | % | 1 | 0 | 0.64 | -0.30 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 4:00:02 PM EST | |
| 9.50 | 0.00 | 0.65 | % | 0 | 0 | 0.58 | -0.41 | 0.23 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.90 | % | 0 | 0 | 0.53 | -0.53 | 0.24 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 10.50 | 0.00 | 1.20 | % | 0 | 0 | 0.62 | -0.64 | 0.23 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.55 | % | 0 | 0 | 0.58 | -0.74 | 0.20 | -0.01 | 6/13/2025 4:00:02 PM EST | |||
| 11.50 | 1.55 | 2.05 | % | 0 | 0 | 0.67 | -0.82 | 0.16 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 12.00 | 1.65 | 3.20 | % | 0 | 0 | 0.67 | -0.88 | 0.13 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 12.50 | 2.45 | 3.90 | % | 0 | 0 | 0.88 | -0.92 | 0.09 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 13.00 | 3.20 | 3.70 | % | 0 | 0 | 1.93 | -0.95 | 0.07 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 13.50 | 3.70 | 3.90 | % | 0 | 0 | 0.69 | -0.97 | 0.04 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 14.00 | 2.85 | 5.00 | % | 0 | 0 | 1.79 | -0.98 | 0.03 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 14.50 | 4.20 | 4.90 | % | 0 | 0 | 1.04 | -0.99 | 0.02 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 15.00 | 3.80 | 5.80 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 15.50 | 5.10 | 7.80 | % | 0 | 0 | 2.49 | -1.00 | 0.01 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 16.00 | 5.40 | 7.40 | % | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 17.00 | 7.20 | 7.40 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 17.50 | 7.40 | 7.90 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 18.00 | 7.50 | 8.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST | |||
| 20.00 | 9.80 | 11.10 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 6/13/2025 4:00:02 PM EST |