Options Chain for STELLANTIS N.V SHS (STLA) - $12.85 as of 11/20/2024 8:44:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 4.80 | 5.00 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 3.80 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 4 | 0.91 | 1.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 2.85 | 4.40 | 3.48 | 0.00 | 0.00% | 0 | 255 | 1.19 | 0.98 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 1.90 | 2.05 | 1.96 | -0.20 | -9.26% | 5 | 10 | 1.28 | 0.91 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 1.05 | 2.00 | 1.06 | -0.20 | -15.88% | 123 | 1,462 | 0.80 | 0.77 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.45 | 0.50 | 0.45 | -0.15 | -25.00% | 577 | 1,586 | 0.34 | 0.50 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.15 | 0.20 | 0.20 | -0.05 | -20.00% | 136 | 2,478 | 0.36 | 0.24 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | -0.01 | -11.12% | 28 | 5,901 | 0.40 | 0.11 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 18,409 | 0.48 | 0.04 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 3,262 | 0.58 | 0.01 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.05 | 0.04 | -0.01 | -20.00% | 6 | 6,219 | 0.67 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 2,192 | 0.76 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,151 | 0.83 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 429 | 0.91 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,738 | 0.97 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 1,233 | 1.27 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 211 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 312 | 1.16 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 682 | 1.71 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 297 | 1.41 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 281 | 1.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 24 | 1.52 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 129 | 1.40 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 11/20/2024 3:59:56 PM EST |
| 31.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2024 | 11/20/2024 3:59:56 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 327 | 1.70 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:56 PM EST |
| 34.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 131 | 1.74 | 0.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 187 | 1.60 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.07 | 0.00 | 0.00% | 0 | 170 | 0.77 | 0.00 | 0.01 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 255 | 0.68 | -0.02 | 0.03 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 42 | 7,230 | 0.44 | -0.09 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 12.00 | 0.20 | 0.25 | 0.21 | +0.06 | +40.00% | 1,158 | 1,883 | 0.40 | -0.23 | 0.22 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 13.00 | 0.55 | 0.60 | 0.56 | +0.11 | +24.45% | 384 | 8,297 | 0.36 | -0.50 | 0.31 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 1.20 | 1.35 | 1.30 | +0.20 | +18.19% | 36 | 1,172 | 0.37 | -0.76 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 2.10 | 2.25 | 2.20 | +0.13 | +6.28% | 12 | 5,004 | 0.50 | -0.89 | 0.12 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 3.10 | 3.20 | 2.95 | 0.00 | 0.00% | 0 | 1,117 | 0.90 | -0.96 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 17.00 | 2.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 3,004 | 1.04 | -0.99 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 18.00 | 5.00 | 5.20 | 4.93 | 0.00 | 0.00% | 0 | 91 | 1.16 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 4.70 | 8.20 | 6.10 | +0.90 | +17.31% | 3 | 11 | 0.86 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 6.50 | 8.60 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 6.90 | 9.00 | 7.40 | 0.00 | 0.00% | 0 | 5 | 1.23 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 22.00 | 8.10 | 10.40 | 8.30 | 0.00 | 0.00% | 0 | 10 | 2.20 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 23.00 | 8.50 | 11.70 | 8.20 | 0.00 | 0.00% | 0 | 1 | 2.75 | -1.00 | 0.00 | 0.00 | 9/12/2024 | 11/20/2024 3:59:56 PM EST |
| 24.00 | 10.40 | 13.00 | 8.10 | 0.00 | 0.00% | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 12.00 | 13.90 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:56 PM EST |
| 26.00 | 11.90 | 13.30 | 9.80 | 0.00 | 0.00% | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 11/20/2024 3:59:56 PM EST |
| 27.00 | 12.90 | 14.30 | 9.40 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:56 PM EST |
| 28.00 | 14.00 | 16.50 | 5.10 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/15/2024 | 11/20/2024 3:59:56 PM EST |
| 29.00 | 16.00 | 16.40 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 30.00 | 17.10 | 19.30 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 31.00 | 16.70 | 19.40 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 32.00 | 17.70 | 20.80 | 7.70 | 0.00 | 0.00% | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 11/20/2024 3:59:56 PM EST |
| 33.00 | 18.70 | 20.40 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 34.00 | 19.90 | 22.80 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 35.00 | 20.70 | 23.70 | % | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |