Options Chain for POLESTAR AUTOMOTIVE HLDG UK PL SPONSORED ADS (PSNY) - $20.75 as of 6/16/2026 11:35:12 AM 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 | 17.10 | 21.40 | 19.25 | 18.65 | 0.00 | 0.00% | 19.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 1:59:02 PM EST |
| 2.00 | 16.10 | 20.40 | 18.25 | 18.25 | 0.00 | 0.00% | 9.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 1:59:02 PM EST |
| 3.00 | 15.10 | 19.40 | 17.25 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 4.00 | 14.10 | 18.40 | 16.25 | % | 4.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 5.00 | 13.10 | 17.40 | 15.25 | % | 3.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 6.00 | 12.20 | 16.30 | 14.25 | % | 2.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 7.00 | 11.20 | 15.30 | 13.25 | % | 1.89 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 8.00 | 10.20 | 14.30 | 12.25 | % | 1.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 9.00 | 9.20 | 13.30 | 11.25 | % | 1.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 10.00 | 8.20 | 12.30 | 10.25 | % | 1.02 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 11.00 | 7.20 | 11.30 | 9.25 | % | 0.84 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 12.00 | 6.20 | 10.30 | 8.25 | % | 0.69 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 13.00 | 5.20 | 9.30 | 7.25 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 14.00 | 4.20 | 8.30 | 6.25 | % | 0.45 | 0 | 0 | 9.07 | 0.99 | 0.01 | -0.02 | 6/16/2026 1:59:02 PM EST | |||
| 15.00 | 3.20 | 7.30 | 5.25 | % | 0.35 | 0 | 0 | 8.09 | 0.96 | 0.02 | -0.05 | 6/16/2026 1:59:02 PM EST | |||
| 16.00 | 2.15 | 6.30 | 4.23 | % | 0.26 | 0 | 0 | 7.14 | 0.93 | 0.04 | -0.11 | 6/16/2026 1:59:02 PM EST | |||
| 17.00 | 1.20 | 5.30 | 3.25 | % | 0.19 | 0 | 0 | 6.25 | 0.87 | 0.06 | -0.17 | 6/16/2026 1:59:02 PM EST | |||
| 18.00 | 0.40 | 4.70 | 2.55 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 3 | 6.11 | 0.79 | 0.09 | -0.23 | 6/10/2026 | 6/16/2026 1:59:02 PM EST |
| 19.00 | 0.10 | 3.80 | 1.95 | 1.25 | 0.00 | 0.00% | 0.10 | 0 | 3 | 5.38 | 0.68 | 0.11 | -0.28 | 6/10/2026 | 6/16/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.70 | -0.19 | -21.35% | 0.03 | 3 | 72 | 2.05 | 0.56 | 0.13 | -0.30 | 6/16/2026 | 6/16/2026 1:59:02 PM EST |
| 21.00 | 0.00 | 1.25 | 0.63 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.61 | 0.43 | 0.13 | -0.29 | 6/9/2026 | 6/16/2026 1:59:02 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.33 | 0.31 | 0.12 | -0.26 | 6/15/2026 | 6/16/2026 1:59:02 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 1.94 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.80 | 0.21 | 0.10 | -0.21 | 5/29/2026 | 6/16/2026 1:59:02 PM EST |
| 24.00 | 0.00 | 1.55 | 0.78 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 7 | 4.66 | 0.14 | 0.07 | -0.16 | 6/1/2026 | 6/16/2026 1:59:02 PM EST |
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 24 | 3.99 | 0.09 | 0.05 | -0.11 | 6/15/2026 | 6/16/2026 1:59:02 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 6.59 | 0.05 | 0.04 | -0.06 | 6/16/2026 1:59:02 PM EST | |||
| 27.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.00 | 0.03 | 0.02 | -0.03 | 6/16/2026 1:59:02 PM EST | |||
| 28.00 | 0.00 | 0.95 | 0.48 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 0 | 4.99 | 0.02 | 0.01 | -0.02 | 6/3/2026 | 6/16/2026 1:59:02 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.29 | 0.01 | 0.01 | -0.01 | 6/16/2026 1:59:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 5 | 5.11 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 1:59:02 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 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 1:59:02 PM EST |
| 2.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 1:59:02 PM EST |
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 4.00 | 0.00 | 0.80 | 0.40 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 7.00 | 0.00 | 0.80 | 0.40 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 8.00 | 0.00 | 0.80 | 0.40 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 7.88 | 0.00 | 0.00 | 0.00 | 6/16/2026 1:59:02 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 15 | 6.38 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 1:59:02 PM EST |
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 6.17 | -0.01 | 0.01 | -0.02 | 6/16/2026 1:59:02 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 3.32 | -0.04 | 0.02 | -0.05 | 5/27/2026 | 6/16/2026 1:59:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.17 | -0.07 | 0.04 | -0.11 | 6/10/2026 | 6/16/2026 1:59:02 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 1.14 | 0.00 | 0.00% | 0.02 | 0 | 107 | 3.49 | -0.13 | 0.06 | -0.17 | 5/11/2026 | 6/16/2026 1:59:02 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.25 | -0.80 | -76.19% | 0.02 | 1 | 8 | 2.82 | -0.21 | 0.09 | -0.23 | 6/16/2026 | 6/16/2026 1:59:02 PM EST |
| 19.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 11 | 2.50 | -0.32 | 0.11 | -0.28 | 6/15/2026 | 6/16/2026 1:59:02 PM EST |
| 20.00 | 0.00 | 2.85 | 1.43 | 0.65 | 0.00 | 0.00% | 0.07 | 0 | 11 | 4.89 | -0.44 | 0.13 | -0.30 | 6/15/2026 | 6/16/2026 1:59:02 PM EST |
| 21.00 | 0.50 | 3.50 | 2.00 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 6 | 5.00 | -0.57 | 0.13 | -0.29 | 6/15/2026 | 6/16/2026 1:59:02 PM EST |
| 22.00 | 0.30 | 4.30 | 2.30 | 2.35 | 0.00 | 0.00% | 0.10 | 0 | 29 | 5.26 | -0.69 | 0.12 | -0.26 | 5/27/2026 | 6/16/2026 1:59:02 PM EST |
| 23.00 | 0.90 | 4.90 | 2.90 | 3.03 | 0.00 | 0.00% | 0.13 | 0 | 18 | 5.13 | -0.79 | 0.10 | -0.21 | 5/21/2026 | 6/16/2026 1:59:02 PM EST |
| 24.00 | 1.90 | 6.00 | 3.95 | 5.10 | 0.00 | 0.00% | 0.16 | 0 | 8 | 5.77 | -0.86 | 0.07 | -0.16 | 5/11/2026 | 6/16/2026 1:59:02 PM EST |
| 25.00 | 2.85 | 6.90 | 4.88 | % | 0.20 | 0 | 0 | 6.03 | -0.91 | 0.05 | -0.11 | 6/16/2026 1:59:02 PM EST | |||
| 26.00 | 3.90 | 7.90 | 5.90 | % | 0.23 | 0 | 0 | 6.42 | -0.95 | 0.04 | -0.06 | 6/16/2026 1:59:02 PM EST | |||
| 27.00 | 4.70 | 9.00 | 6.85 | % | 0.25 | 0 | 0 | 6.96 | -0.97 | 0.02 | -0.03 | 6/16/2026 1:59:02 PM EST | |||
| 28.00 | 5.70 | 10.00 | 7.85 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 1 | 7.31 | -0.98 | 0.01 | -0.02 | 5/26/2026 | 6/16/2026 1:59:02 PM EST |
| 29.00 | 6.70 | 11.00 | 8.85 | % | 0.31 | 0 | 0 | 7.63 | -0.99 | 0.01 | -0.01 | 6/16/2026 1:59:02 PM EST | |||
| 30.00 | 7.70 | 12.00 | 9.85 | 8.90 | 0.00 | 0.00% | 0.33 | 0 | 1 | 7.93 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 1:59:02 PM EST |