Options Chain for STELLANTIS N.V SHS (STLA) - $10.13 as of 11/24/2025 9:48:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 9.10 | 7.95 | 7.09 | -0.16 | -2.21% | 2.65 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 4.00 | 5.80 | 8.10 | 6.95 | 5.38 | 0.00 | 0.00% | 1.74 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 4.50 | 5.30 | 7.60 | 6.45 | 5.50 | +0.06 | +1.11% | 1.43 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 4.80 | 6.70 | 5.75 | % | 1.15 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.50 | 4.30 | 6.20 | 5.25 | 4.55 | % | 0.95 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 6.00 | 3.80 | 5.70 | 4.75 | % | 0.79 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.50 | 3.30 | 5.20 | 4.25 | 3.55 | % | 0.65 | 1 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 7.00 | 2.80 | 4.80 | 3.80 | 3.22 | 0.00 | 0.00% | 0.54 | 0 | 50 | 8.65 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/24/2025 3:59:54 PM EST |
| 7.50 | 2.30 | 2.85 | 2.58 | % | 0.34 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 8.00 | 1.80 | 2.35 | 2.08 | % | 0.26 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 8.50 | 1.30 | 1.85 | 1.58 | 2.15 | 0.00 | 0.00% | 0.19 | 0 | 16 | 1.94 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 0.80 | 1.35 | 1.08 | 0.85 | 0.00 | 0.00% | 0.12 | 0 | 160 | 1.52 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 9.50 | 0.45 | 0.80 | 0.63 | 0.65 | +0.15 | +30.00% | 0.07 | 3 | 80 | 0.95 | 0.95 | 0.27 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.20 | 0.25 | 0.23 | 0.21 | +0.01 | +5.00% | 0.02 | 106 | 290 | 0.35 | 0.65 | 0.99 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 15 | 178 | 0.39 | 0.16 | 0.72 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 588 | 0.68 | 0.01 | 0.09 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 561 | 0.93 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 527 | 1.15 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/24/2025 3:59:54 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.35 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/24/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:54 PM EST |
| 13.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.72 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 11/24/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 2 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.10 | % | 0.00 | 2 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.09 | % | 0.00 | 2 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 16.00 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 9 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.02 | % | 0.00 | 16 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.12 | -85.72% | 0.00 | 15 | 1 | 2.71 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.11 | -84.62% | 0.00 | 20 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 6 | 2.94 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 18.50 | 0.00 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 6 | 4 | 3.05 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 8 | 4 | 3.16 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 19.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 3.36 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 11/11/2025 | 11/24/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 1.05 | 0.53 | 0.06 | -0.01 | -14.29% | 0.13 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.06 | % | 0.01 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 5.50 | 0.00 | 1.05 | 0.53 | % | 0.10 | 0 | 0 | 9.09 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 1.05 | 0.53 | 0.05 | % | 0.09 | 1 | 0 | 8.18 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 6.50 | 0.00 | 1.05 | 0.53 | % | 0.08 | 0 | 0 | 7.35 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 1 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 8.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/24/2025 3:59:54 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 120 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:54 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 18 | 300 | 0.62 | -0.05 | 0.27 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.15 | -57.70% | 0.01 | 36 | 191 | 0.37 | -0.35 | 0.99 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 10.50 | 0.35 | 0.50 | 0.43 | 0.43 | -0.37 | -46.25% | 0.04 | 26 | 103 | 0.36 | -0.84 | 0.72 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 11.00 | 0.05 | 1.45 | 0.75 | 0.90 | -0.41 | -31.30% | 0.07 | 1 | 13 | 2.19 | -0.99 | 0.09 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 11.50 | 0.30 | 1.45 | 0.88 | 1.30 | -0.49 | -27.38% | 0.08 | 1 | 50 | 1.15 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 12.00 | 0.80 | 2.00 | 1.40 | 1.85 | % | 0.12 | 1 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST | |
| 12.50 | 1.30 | 3.10 | 2.20 | 1.35 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 11/24/2025 3:59:54 PM EST |
| 13.00 | 2.20 | 3.60 | 2.90 | % | 0.22 | 0 | 0 | 3.84 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 13.50 | 2.30 | 4.10 | 3.20 | 2.75 | 0.00 | 0.00% | 0.24 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/22/2025 | 11/24/2025 3:59:54 PM EST |
| 14.00 | 3.70 | 4.70 | 4.20 | % | 0.30 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 14.50 | 4.20 | 5.20 | 4.70 | % | 0.32 | 0 | 0 | 4.83 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.00 | 3.80 | 5.70 | 4.75 | % | 0.32 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 15.50 | 4.30 | 7.50 | 5.90 | % | 0.38 | 0 | 0 | 8.43 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 16.00 | 5.70 | 6.80 | 6.25 | % | 0.39 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 16.50 | 6.20 | 7.30 | 6.75 | % | 0.41 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.00 | 6.70 | 7.80 | 7.25 | % | 0.43 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 17.50 | 7.20 | 8.30 | 7.75 | % | 0.44 | 0 | 0 | 6.24 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 18.00 | 7.70 | 8.80 | 8.25 | % | 0.46 | 0 | 0 | 6.40 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 18.50 | 8.20 | 9.30 | 8.75 | % | 0.47 | 0 | 0 | 6.55 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 19.00 | 8.70 | 9.80 | 9.25 | % | 0.49 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 19.50 | 9.20 | 10.30 | 9.75 | % | 0.50 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 20.00 | 9.70 | 10.90 | 10.30 | % | 0.52 | 0 | 0 | 7.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |