Options Chain for STELLANTIS N.V SHS (STLA) - $10.79 as of 10/8/2025 4:44:41 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 | 7.70 | 8.30 | 8.00 | 8.00 | +0.10 | +1.27% | 2.67 | 6 | 59 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 4.00 | 6.20 | 7.40 | 6.80 | 6.80 | -0.02 | -0.30% | 1.70 | 13 | 48 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 4.50 | 5.70 | 7.00 | 6.35 | 6.35 | -0.06 | -0.94% | 1.41 | 8 | 16 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 5.00 | 5.50 | 6.60 | 6.05 | 5.99 | -0.02 | -0.34% | 1.21 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 5.50 | 5.00 | 6.50 | 5.75 | 5.61 | 0.00 | 0.00% | 1.05 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 6.00 | 3.50 | 6.60 | 5.05 | 5.59 | 0.00 | 0.00% | 0.84 | 0 | 17 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 6.50 | 3.70 | 6.40 | 5.05 | 4.28 | 0.00 | 0.00% | 0.78 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 7.00 | 3.20 | 5.60 | 4.40 | 3.87 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 7.50 | 3.20 | 5.40 | 4.30 | 3.88 | 0.00 | 0.00% | 0.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 8.00 | 2.70 | 4.60 | 3.65 | 2.09 | 0.00 | 0.00% | 0.46 | 0 | 1 | 6.58 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/8/2025 4:00:00 PM EST |
| 8.50 | 2.20 | 3.10 | 2.65 | 1.12 | 0.00 | 0.00% | 0.31 | 0 | 30 | 6.62 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/8/2025 4:00:00 PM EST |
| 9.00 | 1.70 | 4.00 | 2.85 | 1.87 | 0.00 | 0.00% | 0.32 | 0 | 26 | 6.37 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 4:00:00 PM EST |
| 9.50 | 1.25 | 1.80 | 1.53 | 1.50 | 0.00 | 0.00% | 0.16 | 0 | 97 | 3.34 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 10.00 | 0.70 | 0.90 | 0.80 | 0.89 | -0.04 | -4.31% | 0.08 | 12 | 1,018 | 2.31 | 0.96 | 0.32 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 10.50 | 0.30 | 0.40 | 0.35 | 0.33 | -0.17 | -34.00% | 0.03 | 8 | 2,817 | 0.59 | 0.71 | 0.70 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 55 | 925 | 0.53 | 0.32 | 0.75 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.84 | 0.08 | 0.29 | -0.02 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.18 | 0.01 | 0.05 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 2.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/8/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 14.50 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.03 | 0.04 | % | 0.00 | 1 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 15.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 16.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.01 | 1 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 17.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 6.56 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 5.93 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 5.37 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 18.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 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 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | 0.03 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.04 | % | 0.02 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 0.60 | 0.30 | % | 0.05 | 0 | 0 | 8.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 8.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.06 | 0 | 26 | 9.32 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.11 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 5 | 233 | 4.27 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 233 | 2.13 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 106 | 1.33 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 197 | 0.91 | -0.04 | 0.32 | -0.01 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.01 | 71 | 104 | 0.55 | -0.29 | 0.70 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 11.00 | 0.20 | 0.45 | 0.33 | 0.31 | +0.06 | +24.00% | 0.03 | 11 | 10 | 0.43 | -0.68 | 0.75 | -0.04 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 11.50 | 0.65 | 0.90 | 0.78 | 0.58 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.29 | -0.92 | 0.29 | -0.02 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 12.00 | 1.15 | 1.50 | 1.33 | % | 0.11 | 0 | 0 | 2.11 | -0.99 | 0.05 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 12.50 | 1.65 | 2.00 | 1.83 | % | 0.15 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.00 | 2.15 | 2.50 | 2.33 | % | 0.18 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 13.50 | 2.65 | 3.20 | 2.93 | % | 0.22 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 14.00 | 3.10 | 3.30 | 3.20 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 14.50 | 3.60 | 4.30 | 3.95 | % | 0.27 | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 15.00 | 4.10 | 5.60 | 4.85 | 4.38 | % | 0.32 | 1 | 0 | 8.10 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST | |
| 15.50 | 4.60 | 6.80 | 5.70 | 4.78 | -0.37 | -7.19% | 0.37 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 4:00:00 PM EST |
| 16.00 | 5.10 | 6.80 | 5.95 | 5.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 9.36 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 16.50 | 5.60 | 5.80 | 5.70 | 5.82 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 17.00 | 6.10 | 6.90 | 6.50 | 6.22 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.78 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 17.50 | 6.60 | 7.40 | 7.00 | 7.17 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 18.00 | 7.10 | 7.90 | 7.50 | 7.57 | 0.00 | 0.00% | 0.42 | 0 | 1 | 7.23 | -1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 4:00:00 PM EST |
| 18.50 | 7.60 | 8.40 | 8.00 | % | 0.43 | 0 | 0 | 7.45 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.00 | 8.10 | 8.90 | 8.50 | % | 0.45 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 19.50 | 8.60 | 9.40 | 9.00 | % | 0.46 | 0 | 0 | 7.86 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST | |||
| 20.00 | 9.10 | 9.90 | 9.50 | % | 0.47 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 10/8/2025 4:00:00 PM EST |