Options Chain for POLESTAR AUTOMOTIVE HLDG UK PL SPONSORED ADS (PSNY) - $17.03 as of 3/16/2026 8:55:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 7.10 | 10.70 | 8.90 | % | 1.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 9.00 | 6.10 | 9.70 | 7.90 | % | 0.88 | 0 | 0 | 9.70 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 10.00 | 5.10 | 8.70 | 6.90 | 5.86 | 0.00 | 0.00% | 0.69 | 0 | 0 | 8.57 | 1.00 | 0.00 | 0.00 | 2/5/2026 | 3/16/2026 4:00:04 PM EST |
| 11.00 | 4.10 | 7.70 | 5.90 | % | 0.54 | 0 | 0 | 7.55 | 1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 12.00 | 3.10 | 6.80 | 4.95 | % | 0.41 | 0 | 0 | 6.83 | 1.00 | 0.02 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 13.00 | 2.20 | 5.70 | 3.95 | % | 0.30 | 0 | 0 | 5.76 | 0.92 | 0.07 | -0.04 | 3/16/2026 4:00:04 PM EST | |||
| 14.00 | 1.25 | 4.90 | 3.08 | % | 0.22 | 0 | 0 | 5.30 | 0.83 | 0.08 | -0.08 | 3/16/2026 4:00:04 PM EST | |||
| 15.00 | 0.40 | 4.20 | 2.30 | 2.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 4.98 | 0.73 | 0.09 | -0.11 | 2/2/2026 | 3/16/2026 4:00:04 PM EST |
| 16.00 | 0.05 | 3.60 | 1.83 | % | 0.11 | 0 | 0 | 4.77 | 0.62 | 0.10 | -0.14 | 3/16/2026 4:00:04 PM EST | |||
| 17.00 | 0.55 | 2.15 | 1.35 | 1.20 | % | 0.08 | 1 | 0 | 2.13 | 0.52 | 0.10 | -0.15 | 3/16/2026 | 3/16/2026 4:00:04 PM EST | |
| 18.00 | 0.00 | 2.95 | 1.48 | 2.10 | 0.00 | 0.00% | 0.08 | 0 | 13 | 4.97 | 0.41 | 0.10 | -0.15 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 2.70 | 1.35 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 111 | 5.08 | 0.32 | 0.09 | -0.14 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 20.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 80 | 2.13 | 0.24 | 0.08 | -0.12 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.25 | 1.13 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 12 | 5.22 | 0.18 | 0.07 | -0.11 | 2/24/2026 | 3/16/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 1.50 | 0.75 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 10 | 4.45 | 0.13 | 0.06 | -0.09 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 11 | 5.88 | 0.09 | 0.04 | -0.07 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 2.20 | 1.10 | 0.61 | +0.28 | +84.85% | 0.05 | 2 | 23 | 6.09 | 0.07 | 0.03 | -0.06 | 3/16/2026 | 3/16/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 2.20 | 1.10 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 5 | 6.36 | 0.05 | 0.03 | -0.04 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 1 | 6.54 | 0.03 | 0.02 | -0.03 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.25 | 0.02 | 0.01 | -0.02 | 2/9/2026 | 3/16/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.64 | 0.01 | 0.01 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.82 | 0.01 | 0.01 | -0.01 | 1/20/2026 | 3/16/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.00 | 0.01 | 0.00 | -0.01 | 3/2/2026 | 3/16/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 1.15 | 0.58 | % | 0.07 | 0 | 0 | 8.60 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.15 | 0.58 | % | 0.06 | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 1.20 | 0.60 | 0.30 | 0.00 | 0.00% | 0.06 | 0 | 2 | 6.71 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 1.40 | 0.70 | % | 0.06 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 1.35 | 0.68 | 0.42 | 0.00 | 0.00% | 0.06 | 0 | 23 | 5.36 | 0.00 | 0.02 | 0.00 | 2/27/2026 | 3/16/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.05 | 0 | 729 | 4.59 | -0.08 | 0.07 | -0.04 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 1.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 52 | 3.23 | -0.17 | 0.08 | -0.08 | 2/20/2026 | 3/16/2026 4:00:04 PM EST |
| 15.00 | 0.05 | 1.80 | 0.93 | 0.64 | 0.00 | 0.00% | 0.06 | 0 | 298 | 2.28 | -0.27 | 0.09 | -0.11 | 3/13/2026 | 3/16/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 2.90 | 1.45 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 4.75 | -0.38 | 0.10 | -0.14 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 17.00 | 0.05 | 3.50 | 1.78 | 1.42 | 0.00 | 0.00% | 0.10 | 0 | 131 | 4.77 | -0.48 | 0.10 | -0.15 | 2/26/2026 | 3/16/2026 4:00:04 PM EST |
| 18.00 | 1.00 | 4.30 | 2.65 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 17 | 2.49 | -0.59 | 0.10 | -0.15 | 3/6/2026 | 3/16/2026 4:00:04 PM EST |
| 19.00 | 1.50 | 4.90 | 3.20 | 3.50 | 0.00 | 0.00% | 0.17 | 0 | 101 | 4.89 | -0.68 | 0.09 | -0.14 | 3/5/2026 | 3/16/2026 4:00:04 PM EST |
| 20.00 | 1.90 | 5.50 | 3.70 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 7 | 4.72 | -0.76 | 0.08 | -0.12 | 3/10/2026 | 3/16/2026 4:00:04 PM EST |
| 21.00 | 2.80 | 6.50 | 4.65 | % | 0.22 | 0 | 0 | 5.09 | -0.82 | 0.07 | -0.11 | 3/16/2026 4:00:04 PM EST | |||
| 22.00 | 3.90 | 7.40 | 5.65 | 4.80 | 0.00 | 0.00% | 0.26 | 0 | 15 | 5.28 | -0.87 | 0.06 | -0.09 | 3/4/2026 | 3/16/2026 4:00:04 PM EST |
| 23.00 | 4.60 | 8.30 | 6.45 | % | 0.28 | 0 | 0 | 5.44 | -0.91 | 0.04 | -0.07 | 3/16/2026 4:00:04 PM EST | |||
| 24.00 | 5.60 | 9.30 | 7.45 | % | 0.31 | 0 | 0 | 5.72 | -0.93 | 0.03 | -0.06 | 3/16/2026 4:00:04 PM EST | |||
| 25.00 | 6.60 | 10.30 | 8.45 | % | 0.34 | 0 | 0 | 0.01 | -0.95 | 0.03 | -0.04 | 3/16/2026 4:00:04 PM EST | |||
| 26.00 | 7.50 | 11.20 | 9.35 | % | 0.36 | 0 | 0 | 6.08 | -0.97 | 0.02 | -0.03 | 3/16/2026 4:00:04 PM EST | |||
| 27.00 | 8.70 | 12.20 | 10.45 | % | 0.39 | 0 | 0 | 6.32 | -0.98 | 0.01 | -0.02 | 3/16/2026 4:00:04 PM EST | |||
| 28.00 | 10.50 | 13.20 | 11.85 | % | 0.42 | 0 | 0 | 6.54 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 29.00 | 11.30 | 14.20 | 12.75 | % | 0.44 | 0 | 0 | 0.01 | -0.99 | 0.01 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 30.00 | 12.30 | 15.20 | 13.75 | % | 0.46 | 0 | 0 | 6.94 | -0.99 | 0.00 | -0.01 | 3/16/2026 4:00:04 PM EST | |||
| 31.00 | 13.40 | 16.20 | 14.80 | % | 0.48 | 0 | 0 | 7.13 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 32.00 | 14.30 | 17.20 | 15.75 | % | 0.49 | 0 | 0 | 7.31 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 33.00 | 15.30 | 18.20 | 16.75 | % | 0.51 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST | |||
| 35.00 | 17.30 | 20.20 | 18.75 | % | 0.54 | 0 | 0 | 0.02 | -1.00 | 0.00 | 0.00 | 3/16/2026 4:00:04 PM EST |