Options Chain for STELLANTIS N.V SHS (STLA) - $9.63 as of 9/15/2025 9:20:59 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 | 8.30 | 9.30 | 8.80 | 8.25 | 0.00 | 0.00% | 8.80 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 2.00 | 7.30 | 8.40 | 7.85 | 7.49 | +0.06 | +0.81% | 3.92 | 4 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 3.00 | 6.40 | 7.60 | 7.00 | 6.55 | +0.21 | +3.32% | 2.33 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 4.00 | 5.10 | 6.00 | 5.55 | 5.55 | +0.13 | +2.40% | 1.39 | 3 | 3 | 8.11 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 4.50 | 4.80 | 6.10 | 5.45 | % | 1.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 5.00 | 4.30 | 5.10 | 4.70 | 4.39 | 0.00 | 0.00% | 0.94 | 0 | 8 | 6.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 5.50 | 3.50 | 4.80 | 4.15 | 3.62 | 0.00 | 0.00% | 0.75 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:49 PM EST |
| 6.00 | 3.50 | 3.70 | 3.60 | 4.16 | 0.00 | 0.00% | 0.60 | 0 | 27 | 3.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/15/2025 3:59:49 PM EST |
| 6.50 | 3.00 | 3.20 | 3.10 | % | 0.48 | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 7.00 | 2.55 | 3.30 | 2.93 | 2.31 | 0.00 | 0.00% | 0.42 | 0 | 131 | 2.32 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 7.50 | 2.00 | 3.20 | 2.60 | 2.11 | % | 0.35 | 1 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 8.00 | 1.60 | 1.70 | 1.65 | 1.55 | +0.01 | +0.65% | 0.21 | 6 | 1,096 | 1.53 | 1.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 8.50 | 1.05 | 1.60 | 1.33 | 0.97 | 0.00 | 0.00% | 0.16 | 0 | 118 | 1.15 | 0.99 | 0.07 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 9.00 | 0.60 | 0.75 | 0.68 | 0.65 | +0.22 | +51.17% | 0.08 | 68 | 2,486 | 0.77 | 0.90 | 0.36 | -0.01 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 9.50 | 0.25 | 0.30 | 0.28 | 0.29 | +0.12 | +70.59% | 0.03 | 408 | 2,326 | 0.49 | 0.63 | 0.81 | -0.02 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 10.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.03 | -30.00% | 0.01 | 121 | 5,142 | 0.50 | 0.23 | 0.63 | -0.02 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 463 | 0.74 | 0.04 | 0.16 | 0.00 | 9/10/2025 | 9/15/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 1 | 4,457 | 1.00 | 0.00 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/15/2025 3:59:49 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8,170 | 1.44 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/15/2025 3:59:49 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,253 | 1.81 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:49 PM EST |
| 13.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,513 | 2.14 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/15/2025 3:59:49 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,034 | 2.44 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/15/2025 3:59:49 PM EST |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 903 | 2.71 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.96 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 9/15/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 106 | 3.19 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 9/15/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 217 | 3.40 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 9/15/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 3.60 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/15/2025 3:59:49 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,226 | 3.78 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 9/15/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 9/15/2025 3:59:49 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 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/15/2025 3:59:49 PM EST |
| 2.00 | 0.00 | 0.25 | 0.13 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 3.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 9/15/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 9/15/2025 3:59:49 PM EST |
| 4.50 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | 6.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.03 | +300.00% | 0.01 | 1 | 33 | 3.71 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.01 | 2 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 198 | 2.80 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/15/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 968 | 2.02 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/15/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 18,286 | 20,538 | 1.31 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.05 | -83.34% | 0.00 | 2 | 426 | 0.97 | -0.01 | 0.07 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 9.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.10 | -66.67% | 0.01 | 25 | 2,185 | 0.73 | -0.10 | 0.36 | -0.01 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 9.50 | 0.10 | 0.20 | 0.15 | 0.17 | -0.13 | -43.34% | 0.02 | 58 | 273 | 0.53 | -0.37 | 0.81 | -0.02 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 10.00 | 0.40 | 0.50 | 0.45 | 0.46 | -0.19 | -29.24% | 0.04 | 13 | 1,600 | 0.54 | -0.77 | 0.63 | -0.02 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 10.50 | 0.80 | 0.95 | 0.88 | 0.97 | -0.15 | -13.40% | 0.08 | 4 | 51 | 0.98 | -0.96 | 0.16 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 11.00 | 1.20 | 1.45 | 1.33 | 1.50 | -0.05 | -3.23% | 0.12 | 13 | 998 | 1.06 | -1.00 | 0.02 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 11.50 | 1.60 | 1.95 | 1.78 | % | 0.15 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 12.00 | 1.40 | 2.45 | 1.93 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 161 | 1.52 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 12.50 | 2.50 | 4.40 | 3.45 | % | 0.28 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 13.00 | 3.20 | 3.50 | 3.35 | 3.70 | 0.00 | 0.00% | 0.26 | 0 | 96 | 2.20 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 13.50 | 3.70 | 4.00 | 3.85 | % | 0.29 | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 14.00 | 4.20 | 4.50 | 4.35 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/15/2025 3:59:49 PM EST |
| 14.50 | 4.70 | 5.00 | 4.85 | % | 0.33 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 15.00 | 5.20 | 5.50 | 5.35 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 9/15/2025 3:59:49 PM EST |
| 15.50 | 5.80 | 6.00 | 5.90 | % | 0.38 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:49 PM EST | |||
| 16.00 | 6.30 | 6.40 | 6.35 | 6.90 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/15/2025 3:59:49 PM EST |
| 17.00 | 7.30 | 7.50 | 7.40 | 7.80 | -0.40 | -4.88% | 0.44 | 1 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 18.00 | 8.30 | 8.40 | 8.35 | 8.70 | +0.60 | +7.41% | 0.46 | 1 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:49 PM EST |
| 19.00 | 9.30 | 9.40 | 9.35 | 10.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 9/15/2025 3:59:49 PM EST |
| 20.00 | 10.30 | 10.40 | 10.35 | 11.50 | 0.00 | 0.00% | 0.52 | 0 | 12 | 4.18 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 9/15/2025 3:59:49 PM EST |
| 21.00 | 11.30 | 11.40 | 11.35 | 11.10 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.39 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 9/15/2025 3:59:49 PM EST |
| 25.00 | 15.30 | 15.40 | 15.35 | 14.80 | 0.00 | 0.00% | 0.61 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 9/15/2025 3:59:49 PM EST |