Options Chain for STELLANTIS N.V SHS (STLA) - $8.20 as of 5/29/2026 3:16:05 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 | 4.70 | 5.20 | 4.95 | 5.04 | -0.06 | -1.18% | 1.65 | 1 | 254 | 5.93 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 3.50 | 4.20 | 5.40 | 4.80 | 3.74 | 0.00 | 0.00% | 1.37 | 0 | 220 | 9.05 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 5/29/2026 2:58:33 PM EST |
| 4.00 | 3.70 | 4.90 | 4.30 | 3.65 | 0.00 | 0.00% | 1.07 | 0 | 6 | 7.90 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:33 PM EST |
| 4.50 | 3.20 | 4.40 | 3.80 | 3.90 | 0.00 | 0.00% | 0.84 | 0 | 0 | 6.92 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/29/2026 2:58:33 PM EST |
| 5.00 | 2.70 | 3.50 | 3.10 | 2.13 | 0.00 | 0.00% | 0.62 | 0 | 4 | 4.55 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:33 PM EST |
| 5.50 | 2.20 | 3.40 | 2.80 | % | 0.51 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 6.00 | 1.90 | 2.65 | 2.28 | 1.57 | 0.00 | 0.00% | 0.38 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 5/29/2026 2:58:33 PM EST |
| 6.50 | 1.40 | 2.15 | 1.78 | 1.70 | 0.00 | 0.00% | 0.27 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:33 PM EST |
| 7.00 | 0.75 | 1.35 | 1.05 | 1.17 | 0.00 | 0.00% | 0.15 | 0 | 19 | 1.84 | 0.99 | 0.11 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 7.50 | 0.45 | 0.75 | 0.60 | 0.75 | 0.00 | 0.00% | 0.08 | 16 | 63 | 0.71 | 0.85 | 0.48 | -0.01 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.18 | -0.14 | -43.75% | 0.02 | 13 | 355 | 0.41 | 0.50 | 0.86 | -0.01 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 8.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.05 | -41.67% | 0.01 | 39 | 146 | 0.55 | 0.15 | 0.50 | -0.01 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 10 | 0.73 | 0.02 | 0.11 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.01 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 1.15 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:58:33 PM EST |
| 10.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.15 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 2:58:33 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 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 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 3 | 4.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 3.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 2 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 5/29/2026 2:58:33 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 2 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST | |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.58 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 5.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.81 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 6.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.38 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 2:58:33 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 847 | 0.81 | -0.01 | 0.11 | 0.00 | 5/26/2026 | 5/29/2026 2:58:33 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.05 | -62.50% | 0.01 | 17 | 653 | 0.65 | -0.15 | 0.48 | -0.01 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.08 | +66.67% | 0.03 | 37 | 24 | 0.43 | -0.50 | 0.86 | -0.01 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 8.50 | 0.30 | 0.75 | 0.53 | 0.48 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.97 | -0.85 | 0.50 | -0.01 | 5/27/2026 | 5/29/2026 2:58:33 PM EST |
| 9.00 | 0.80 | 1.20 | 1.00 | 1.01 | +0.11 | +12.23% | 0.11 | 3 | 3 | 1.17 | -0.98 | 0.11 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 9.50 | 1.25 | 1.65 | 1.45 | 1.42 | +0.06 | +4.42% | 0.15 | 4 | 2 | 1.10 | -1.00 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 10.00 | 1.85 | 2.15 | 2.00 | 1.95 | +0.13 | +7.15% | 0.20 | 1 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 10.50 | 2.30 | 2.65 | 2.48 | 2.37 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:58:33 PM EST |
| 11.00 | 2.85 | 3.20 | 3.03 | 2.87 | % | 0.28 | 1 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST | |
| 11.50 | 3.30 | 3.80 | 3.55 | % | 0.31 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 2:58:33 PM EST | |||
| 12.00 | 3.80 | 4.20 | 4.00 | 3.94 | +0.09 | +2.34% | 0.33 | 3 | 28 | 2.45 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 12.50 | 4.30 | 4.70 | 4.50 | 4.24 | -0.14 | -3.20% | 0.36 | 1 | 76 | 2.61 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 13.00 | 4.80 | 5.20 | 5.00 | 4.76 | -0.47 | -8.99% | 0.38 | 1 | 1 | 2.76 | -1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:58:33 PM EST |
| 14.00 | 5.80 | 6.20 | 6.00 | 6.30 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.04 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:58:33 PM EST |
| 15.00 | 6.60 | 7.20 | 6.90 | 7.94 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/29/2026 2:58:33 PM EST |