Options Chain for STELLANTIS N.V SHS (STLA) - $11.05 as of 1/8/2026 8:50:01 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 | 7.50 | 10.20 | 8.85 | 8.25 | +0.37 | +4.70% | 2.95 | 4 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 4.00 | 6.60 | 9.20 | 7.90 | 7.20 | +0.25 | +3.60% | 1.98 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 5.00 | 5.60 | 8.20 | 6.90 | 6.25 | +0.30 | +5.05% | 1.38 | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 5.50 | 5.10 | 6.50 | 5.80 | 5.33 | 0.00 | 0.00% | 1.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 6.00 | 4.60 | 5.70 | 5.15 | 4.32 | 0.00 | 0.00% | 0.86 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 6.50 | 4.10 | 6.60 | 5.35 | 4.34 | 0.00 | 0.00% | 0.82 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 7.00 | 3.70 | 5.00 | 4.35 | 4.20 | +0.81 | +23.90% | 0.62 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 7.50 | 3.10 | 5.00 | 4.05 | 3.13 | 0.00 | 0.00% | 0.54 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 8.00 | 2.60 | 3.80 | 3.20 | 2.48 | 0.00 | 0.00% | 0.40 | 0 | 2 | 9.59 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 8.50 | 2.10 | 4.70 | 3.40 | 2.43 | +0.19 | +8.49% | 0.40 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 9.00 | 1.45 | 2.70 | 2.08 | 2.00 | +0.41 | +25.79% | 0.23 | 4 | 2 | 6.87 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 9.50 | 1.10 | 3.70 | 2.40 | 1.82 | 0.00 | 0.00% | 0.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 10.00 | 0.65 | 1.70 | 1.18 | 0.92 | -0.23 | -20.00% | 0.12 | 2 | 1 | 4.92 | 1.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 10.50 | 0.30 | 2.70 | 1.50 | 0.85 | 0.00 | 0.00% | 0.14 | 0 | 49 | 0.00 | 0.95 | 0.26 | -0.01 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 11.00 | 0.10 | 0.30 | 0.20 | 0.20 | +0.01 | +5.27% | 0.02 | 2,631 | 148 | 0.73 | 0.57 | 1.17 | -0.07 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 3 | 411 | 0.81 | 0.09 | 0.55 | -0.02 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | +0.03 | +150.00% | 0.02 | 1 | 73 | 1.33 | 0.00 | 0.03 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 53 | 2.51 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 144 | 2.18 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 2 | 6.65 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.13 | +0.11 | +550.00% | 0.01 | 8 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.20 | 0.10 | 0.08 | +0.02 | +33.34% | 0.01 | 13 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.01 | 15 | 3 | 4.96 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 15 | 1 | 5.32 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.01 | -12.50% | 0.01 | 13 | 4 | 5.23 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 11 | 6 | 5.03 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.03 | -60.00% | 0.01 | 9 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 1.00 | 0.50 | 0.01 | -0.07 | -87.50% | 0.03 | 7 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 1.00 | 0.50 | 0.05 | +0.02 | +66.67% | 0.03 | 7 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.02 | -66.67% | 0.01 | 8 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 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 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.36 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 4.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.27 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 5.00 | 0.00 | 2.15 | 1.08 | 0.08 | % | 0.22 | 48 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 5.50 | 0.00 | 2.15 | 1.08 | 0.13 | % | 0.20 | 48 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 8.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 8.50 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 9.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 126 | 1.63 | 0.00 | 0.01 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 10.50 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.00 | 53 | 17 | 1.36 | -0.05 | 0.26 | -0.01 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.20 | -74.08% | 0.01 | 35 | 382 | 0.43 | -0.43 | 1.17 | -0.07 | 1/8/2026 | 1/8/2026 4:00:04 PM EST |
| 11.50 | 0.35 | 0.95 | 0.65 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 154 | 3.05 | -0.91 | 0.55 | -0.02 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 12.00 | 0.85 | 1.15 | 1.00 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 227 | 2.38 | -1.00 | 0.03 | 0.00 | 1/6/2026 | 1/8/2026 4:00:04 PM EST |
| 12.50 | 1.30 | 1.60 | 1.45 | % | 0.12 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 13.00 | 1.25 | 2.20 | 1.73 | % | 0.13 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 13.50 | 2.35 | 2.65 | 2.50 | % | 0.19 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 14.00 | 2.80 | 3.20 | 3.00 | 3.03 | % | 0.21 | 2 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 14.50 | 2.80 | 3.70 | 3.25 | % | 0.22 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 15.00 | 3.20 | 4.60 | 3.90 | 4.05 | % | 0.26 | 2 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 4:00:04 PM EST | |
| 15.50 | 3.80 | 4.70 | 4.25 | % | 0.27 | 0 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 16.00 | 4.60 | 5.20 | 4.90 | % | 0.31 | 0 | 0 | 6.21 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 16.50 | 4.80 | 5.70 | 5.25 | 5.70 | 0.00 | 0.00% | 0.32 | 0 | 20 | 6.55 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 17.00 | 5.60 | 6.20 | 5.90 | 6.40 | 0.00 | 0.00% | 0.35 | 0 | 1 | 6.87 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 17.50 | 5.80 | 7.10 | 6.45 | 6.79 | 0.00 | 0.00% | 0.37 | 0 | 11 | 9.61 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 4:00:04 PM EST |
| 18.00 | 5.50 | 7.60 | 6.55 | 6.68 | 0.00 | 0.00% | 0.36 | 0 | 0 | 9.93 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 18.50 | 6.00 | 7.70 | 6.85 | 7.07 | 0.00 | 0.00% | 0.37 | 0 | 0 | 7.73 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 4:00:04 PM EST |
| 19.00 | 7.60 | 8.20 | 7.90 | % | 0.42 | 0 | 0 | 8.00 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST | |||
| 20.00 | 8.60 | 9.20 | 8.90 | % | 0.45 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 1/8/2026 4:00:04 PM EST |