Options Chain for STELLANTIS N.V SHS (STLA) - $9.70 as of 7/29/2025 2:40:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.40 | 10.00 | 9.20 | 8.20 | 0.00 | 0.00% | 9.20 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 2.00 | 7.50 | 7.70 | 7.60 | 8.40 | 0.00 | 0.00% | 3.80 | 0 | 2 | 2.64 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 3.00 | 6.50 | 6.70 | 6.60 | 7.32 | 0.00 | 0.00% | 2.20 | 0 | 2 | 1.95 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 4.00 | 5.50 | 5.70 | 5.60 | 6.10 | 0.00 | 0.00% | 1.40 | 0 | 1 | 1.48 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/29/2025 1:58:50 PM EST |
| 5.00 | 4.60 | 4.70 | 4.65 | 4.60 | -0.35 | -7.08% | 0.93 | 1 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 6.00 | 3.60 | 3.70 | 3.65 | 3.58 | -0.82 | -18.64% | 0.61 | 3 | 7 | 1.06 | 0.99 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 7.00 | 2.65 | 2.75 | 2.70 | 2.95 | 0.00 | 0.00% | 0.39 | 15 | 169 | 0.58 | 0.94 | 0.06 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 8.00 | 1.75 | 1.85 | 1.80 | 1.81 | -0.29 | -13.81% | 0.23 | 1 | 1,359 | 0.56 | 0.85 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 9.00 | 1.00 | 1.05 | 1.03 | 0.96 | -0.14 | -12.73% | 0.11 | 2 | 1,741 | 0.47 | 0.69 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 10.00 | 0.45 | 0.50 | 0.48 | 0.45 | -0.10 | -18.19% | 0.05 | 255 | 4,030 | 0.42 | 0.45 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.14 | -48.28% | 0.02 | 37 | 3,942 | 0.40 | 0.23 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 12.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.05 | -45.46% | 0.01 | 24 | 8,204 | 0.43 | 0.10 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,319 | 0.58 | 0.04 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,552 | 0.68 | 0.01 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,035 | 0.67 | 0.00 | 0.01 | 0.00 | 7/14/2025 | 7/29/2025 1:58:50 PM EST |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 904 | 0.75 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.82 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.88 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 0.94 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.22 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 7/29/2025 1:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.74 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/29/2025 1:58:50 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:50 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.20 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.91 | -0.01 | 0.02 | 0.00 | 6/23/2025 | 7/29/2025 1:58:50 PM EST |
| 7.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 654 | 0.62 | -0.06 | 0.06 | 0.00 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.02 | -11.77% | 0.02 | 312 | 1,107 | 0.51 | -0.15 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 9.00 | 0.35 | 0.40 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 24 | 1,783 | 0.47 | -0.31 | 0.21 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 10.00 | 0.80 | 0.85 | 0.83 | 0.80 | -0.05 | -5.89% | 0.08 | 49 | 1,689 | 0.42 | -0.55 | 0.26 | -0.01 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 11.00 | 1.50 | 1.60 | 1.55 | 1.66 | +0.13 | +8.50% | 0.14 | 2 | 2,071 | 0.44 | -0.77 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 12.00 | 2.40 | 2.50 | 2.45 | 2.42 | +0.17 | +7.56% | 0.20 | 2 | 2,985 | 0.52 | -0.90 | 0.11 | 0.00 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 13.00 | 3.40 | 3.50 | 3.45 | 2.73 | 0.00 | 0.00% | 0.27 | 0 | 2,301 | 0.65 | -0.96 | 0.05 | 0.00 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 14.00 | 4.40 | 4.50 | 4.45 | 4.50 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.76 | -0.99 | 0.02 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 15.00 | 5.30 | 5.50 | 5.40 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.85 | -1.00 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 1:58:50 PM EST |
| 16.00 | 6.40 | 6.50 | 6.45 | 6.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 0.94 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 17.00 | 7.30 | 7.50 | 7.40 | 8.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.02 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 7/29/2025 1:58:50 PM EST |
| 18.00 | 8.30 | 8.50 | 8.40 | 8.10 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:58:50 PM EST |
| 19.00 | 9.30 | 9.50 | 9.40 | 10.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 7/29/2025 1:58:50 PM EST |
| 20.00 | 10.40 | 10.50 | 10.45 | 11.50 | 0.00 | 0.00% | 0.52 | 0 | 12 | 1.24 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 7/29/2025 1:58:50 PM EST |
| 21.00 | 11.40 | 11.50 | 11.45 | 11.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 15.40 | 15.50 | 15.45 | 14.80 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:58:50 PM EST |