Options Chain for STELLANTIS N.V SHS (STLA) - $11.33 as of 3/28/2025 9:05:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 3.20 | 6.30 | % | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 2.50 | 5.90 | 4.10 | % | 77 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 8.00 | 3.10 | 3.50 | 4.30 | 0.00 | 0.00% | 0 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 8.50 | 1.80 | 3.70 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 2.30 | 2.45 | 2.85 | 0.00 | 0.00% | 0 | 20 | 5.29 | 1.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 9.50 | 0.80 | 2.00 | % | 0 | 0 | 5.15 | 0.99 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 1.35 | 1.45 | 2.22 | 0.00 | 0.00% | 0 | 2 | 3.73 | 0.96 | 0.11 | -0.01 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 1.00 | 1.40 | 0.00 | 0.00% | 0 | 2 | 2.67 | 0.86 | 0.27 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.45 | 0.55 | 0.51 | -0.44 | -46.32% | 5 | 61 | 0.44 | 0.70 | 0.45 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.20 | 0.25 | 0.25 | -0.33 | -56.90% | 7 | 26 | 0.45 | 0.45 | 0.49 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.10 | 0.15 | 0.12 | -0.18 | -60.00% | 37 | 177 | 0.54 | 0.25 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 6 | 364 | 0.57 | 0.11 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 100 | 1,722 | 0.89 | 0.04 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 155 | 1.42 | 0.01 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 85 | 1.59 | 0.00 | 0.01 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.50 | 0.00 | 0.25 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 2 | 2.17 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.65 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.50 | 0.00 | 0.20 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 0.20 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.50 | 0.00 | 0.20 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 0.35 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.35 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.50 | 0.00 | 0.35 | % | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.20 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.35 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 0.00 | 0.20 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.35 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.00 | 0.00 | 0.05 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.05 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 8.50 | 0.00 | 0.05 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 4 | 0 | 1.14 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 9.50 | 0.00 | 0.30 | % | 0 | 0 | 1.66 | -0.01 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 43 | 0.88 | -0.04 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 10.50 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 8 | 169 | 0.58 | -0.14 | 0.27 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.00 | 0.15 | 0.20 | 0.16 | +0.06 | +60.00% | 54 | 10,129 | 0.53 | -0.30 | 0.45 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 11.50 | 0.35 | 0.45 | 0.41 | +0.21 | +105.00% | 105 | 222 | 0.53 | -0.55 | 0.49 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.00 | 0.70 | 0.80 | 0.77 | +0.32 | +71.12% | 70 | 1,366 | 0.54 | -0.75 | 0.36 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 12.50 | 1.15 | 1.25 | 1.20 | +0.15 | +14.29% | 3 | 163 | 3.66 | -0.89 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 13.00 | 1.65 | 1.75 | 1.21 | 0.00 | 0.00% | 0 | 117 | 2.94 | -0.96 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 13.50 | 2.10 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 158 | 3.82 | -0.99 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 14.00 | 2.60 | 2.75 | 1.75 | 0.00 | 0.00% | 0 | 0 | 4.51 | -1.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 14.50 | 3.10 | 3.30 | 2.95 | 0.00 | 0.00% | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 15.00 | 3.60 | 3.80 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.50 | 2.90 | 4.30 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 4.50 | 4.80 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.50 | 5.10 | 5.30 | % | 0 | 0 | 5.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 4.50 | 5.80 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 4.90 | 8.10 | % | 0 | 0 | 5.54 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 5.50 | 6.80 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.50 | 5.90 | 7.30 | % | 0 | 0 | 6.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 6.40 | 7.80 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.50 | 7.00 | 8.30 | % | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 7.40 | 8.80 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 20.50 | 7.90 | 9.30 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 8.50 | 9.80 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 21.50 | 8.90 | 10.30 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 9.40 | 10.80 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 9.90 | 11.40 | % | 0 | 0 | 6.53 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 10.50 | 12.30 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 23.50 | 11.00 | 14.40 | % | 0 | 0 | 6.72 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 12.50 | 13.80 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |