Options Chain for STELLANTIS N.V SHS (STLA) - $24.60 as of 4/26/2024 3:48:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 7.70 | 9.90 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 18.00 | 6.70 | 8.90 | 6.80 | 0.00 | 0.00% | 0 | 25 | 0.87 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 19.00 | 5.70 | 5.90 | 5.70 | % | 1 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST | |
| 20.00 | 4.70 | 4.90 | 5.02 | 0.00 | 0.00% | 0 | 13 | 1.31 | 1.00 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 21.00 | 2.40 | 4.00 | 4.60 | 0.00 | 0.00% | 0 | 0 | 0.36 | 0.98 | 0.03 | -0.01 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 2.85 | 2.95 | 2.70 | 0.00 | 0.00% | 0 | 2 | 0.43 | 0.93 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 1.95 | 2.10 | 2.00 | +0.15 | +8.11% | 40 | 209 | 0.33 | 0.84 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 1.20 | 1.30 | 1.20 | +0.10 | +9.10% | 10 | 35 | 0.32 | 0.69 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.60 | 0.70 | 0.65 | +0.05 | +8.34% | 553 | 778 | 0.30 | 0.49 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.25 | 0.35 | 0.32 | +0.01 | +3.23% | 72 | 3,236 | 0.30 | 0.29 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 0.10 | 0.15 | 0.12 | -0.03 | -20.00% | 19 | 1,778 | 0.31 | 0.15 | 0.12 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 41 | 310 | 0.38 | 0.06 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 0.00 | 0.10 | 0.04 | -0.01 | -20.00% | 1 | 472 | 0.46 | 0.02 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,821 | 0.53 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 167 | 0.60 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 80 | 0.66 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 103 | 0.78 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.10 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.05 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.05 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 0.61 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 19 | 0.50 | -0.02 | 0.03 | -0.01 | 4/22/2024 | 4/26/2024 3:59:59 PM EST |
| 22.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 139 | 0.36 | -0.07 | 0.07 | -0.01 | 4/25/2024 | 4/26/2024 3:59:59 PM EST |
| 23.00 | 0.15 | 0.20 | 0.20 | -0.10 | -33.34% | 10 | 810 | 0.34 | -0.16 | 0.12 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 24.00 | 0.35 | 0.45 | 0.41 | -0.10 | -19.61% | 400 | 611 | 0.32 | -0.31 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 25.00 | 0.80 | 0.90 | 0.87 | -0.10 | -10.31% | 70 | 757 | 0.33 | -0.51 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 26.00 | 0.25 | 1.55 | 1.60 | +0.10 | +6.67% | 20 | 3,208 | 0.33 | -0.71 | 0.18 | -0.02 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 27.00 | 2.25 | 2.40 | 2.20 | 0.00 | 0.00% | 0 | 880 | 0.33 | -0.85 | 0.12 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 28.00 | 3.20 | 3.40 | 3.11 | 0.00 | 0.00% | 0 | 2,145 | 0.45 | -0.94 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 3:59:59 PM EST |
| 29.00 | 4.10 | 6.20 | 4.30 | 0.00 | 0.00% | 7 | 13 | 0.54 | -0.98 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 30.00 | 5.10 | 7.00 | 5.30 | -0.20 | -3.64% | 130 | 142 | 0.62 | -0.99 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 3:59:59 PM EST |
| 31.00 | 4.90 | 6.40 | 5.20 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 3:59:59 PM EST |
| 32.00 | 7.10 | 7.40 | 6.50 | 0.00 | 0.00% | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:59 PM EST |
| 33.00 | 8.10 | 9.70 | 5.90 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 3:59:59 PM EST |
| 34.00 | 8.50 | 10.80 | 6.10 | 0.00 | 0.00% | 0 | 2 | 0.89 | -1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:59 PM EST |
| 35.00 | 9.90 | 10.40 | 7.60 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 3:59:59 PM EST |
| 36.00 | 11.20 | 12.80 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:59 PM EST |