Options Chain for STELLANTIS N.V SHS (STLA) - $10.33 as of 7/2/2025 9:39:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.90 | 8.00 | 7.33 | 0.00 | 0.00% | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/2/2025 4:00:02 PM EST |
| 3.50 | 6.20 | 7.50 | 6.90 | +0.53 | +8.32% | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 4.00 | 5.90 | 7.00 | 6.34 | +0.16 | +2.59% | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 4.50 | 5.40 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 5.00 | 4.90 | 7.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 5.50 | 4.40 | 5.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 6.00 | 3.90 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 6.50 | 3.40 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 7.00 | 2.95 | 5.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 7.50 | 2.45 | 3.70 | 2.39 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:02 PM EST |
| 8.00 | 1.50 | 3.60 | 1.91 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/2/2025 4:00:02 PM EST |
| 8.50 | 1.75 | 3.80 | 1.60 | 0.00 | 0.00% | 0 | 19 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 4:00:02 PM EST |
| 9.00 | 1.25 | 3.10 | 0.72 | 0.00 | 0.00% | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:02 PM EST |
| 9.50 | 0.55 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 112 | 6.14 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/2/2025 4:00:02 PM EST |
| 10.00 | 0.30 | 0.40 | 0.30 | +0.03 | +11.12% | 46 | 359 | 0.78 | 0.91 | 0.78 | -0.01 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 10.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 9 | 296 | 0.59 | 0.21 | 1.18 | -0.02 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 11.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.20 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/2/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 67 | 2.45 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 7/2/2025 4:00:02 PM EST |
| 12.00 | 0.00 | 1.15 | 0.08 | 0.00 | 0.00% | 0 | 2 | 8.15 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 7/2/2025 4:00:02 PM EST |
| 12.50 | 0.00 | 1.20 | % | 0 | 0 | 9.02 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 13.00 | 0.00 | 1.20 | % | 0 | 0 | 9.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 13.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 14.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 14.50 | 0.00 | 0.95 | % | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 15.50 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 16.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 17.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 18.50 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/2/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/2/2025 4:00:02 PM EST |
| 4.50 | 0.00 | 1.20 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 6.50 | 0.00 | 0.95 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 7.50 | 0.00 | 1.20 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/2/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 1.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/2/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 23 | 2.65 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/2/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 45 | 2.02 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/2/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.05 | 0.01 | -0.04 | -80.00% | 1 | 98 | 1.39 | 0.00 | 0.01 | 0.00 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 26 | 135 | 0.72 | -0.09 | 0.78 | -0.01 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 10.50 | 0.15 | 0.40 | 0.22 | -0.18 | -45.00% | 13 | 111 | 1.30 | -0.79 | 1.18 | -0.02 | 7/2/2025 | 7/2/2025 4:00:02 PM EST |
| 11.00 | 0.65 | 1.30 | 0.76 | 0.00 | 0.00% | 0 | 3 | 4.06 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/2/2025 4:00:02 PM EST |
| 11.50 | 0.00 | 3.30 | 1.90 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/2/2025 4:00:02 PM EST |
| 12.00 | 1.65 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 1 | 5.96 | -1.00 | 0.00 | 0.00 | 5/29/2025 | 7/2/2025 4:00:02 PM EST |
| 12.50 | 2.15 | 2.85 | % | 0 | 0 | 6.31 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 13.00 | 2.60 | 4.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 13.50 | 2.55 | 4.30 | % | 0 | 0 | 9.62 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 14.00 | 3.20 | 5.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 14.50 | 3.50 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 15.00 | 4.20 | 5.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 15.50 | 4.50 | 6.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 16.00 | 5.00 | 7.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 16.50 | 5.50 | 8.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 17.00 | 6.00 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 17.50 | 5.90 | 9.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 18.00 | 7.30 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 18.50 | 7.80 | 10.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 19.00 | 8.40 | 10.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST | |||
| 20.00 | 9.30 | 11.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/2/2025 4:00:02 PM EST |