Options Chain for STELLANTIS N.V SHS (STLA) - $10.13 as of 8/22/2025 8:44:27 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 | 6.90 | 7.30 | 7.10 | 7.01 | +0.03 | +0.43% | 2.37 | 5 | 3 | 6.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.00 | 5.50 | 6.40 | 5.95 | 6.07 | +0.23 | +3.94% | 1.49 | 2 | 3 | 5.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 4.50 | 5.00 | 6.00 | 5.50 | 5.72 | % | 1.22 | 1 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 5.00 | 4.50 | 6.10 | 5.30 | 5.31 | % | 1.06 | 1 | 0 | 7.46 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 5.50 | 4.00 | 5.90 | 4.95 | % | 0.90 | 0 | 0 | 7.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 3.50 | 5.20 | 4.35 | 2.82 | 0.00 | 0.00% | 0.72 | 0 | 5 | 6.33 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 6.50 | 3.50 | 3.70 | 3.60 | 3.80 | 0.00 | 0.00% | 0.55 | 0 | 49 | 2.34 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 7.00 | 3.00 | 3.20 | 3.10 | 2.85 | 0.00 | 0.00% | 0.44 | 0 | 41 | 2.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 2.55 | 2.70 | 2.63 | 2.61 | +0.21 | +8.75% | 0.35 | 5 | 5 | 1.45 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 2.10 | 2.20 | 2.15 | 1.77 | 0.00 | 0.00% | 0.27 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 1.60 | 1.70 | 1.65 | 1.60 | +0.29 | +22.14% | 0.19 | 3 | 30 | 0.94 | 1.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 1.10 | 1.20 | 1.15 | 1.12 | +0.14 | +14.29% | 0.13 | 202 | 397 | 0.60 | 0.97 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 0.60 | 0.70 | 0.65 | 0.64 | +0.29 | +82.86% | 0.07 | 64 | 198 | 0.32 | 0.85 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | 0.29 | +0.16 | +123.08% | 0.03 | 1,068 | 8,892 | 0.38 | 0.60 | 0.70 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | 0.07 | +0.01 | +16.67% | 0.01 | 44 | 604 | 0.37 | 0.25 | 0.59 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 134 | 0.54 | 0.06 | 0.21 | 0.00 | 8/8/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.15 | 0.01 | 0.04 | 0.00 | 7/21/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.89 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.04 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.50 | 0.00 | 1.10 | 0.55 | % | 0.04 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 0.00 | 0.85 | 0.43 | % | 0.03 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.50 | 0.00 | 0.20 | 0.10 | 0.62 | % | 0.01 | 1 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.41 | % | 0.01 | 1 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST | |
| 16.50 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.50 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.52 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:50 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 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 4.50 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.20 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 5.50 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 6.50 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.07 | 0 | 3 | 4.69 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.14 | 0 | 26 | 7.09 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:50 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.47 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:50 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.05 | +0.01 | +25.00% | 0.01 | 1 | 75 | 1.45 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.02 | -33.34% | 0.00 | 1 | 315 | 0.69 | -0.03 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 9.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.13 | -72.23% | 0.00 | 13 | 248 | 0.44 | -0.15 | 0.38 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.16 | -0.29 | -64.45% | 0.02 | 106 | 213 | 0.41 | -0.40 | 0.70 | -0.02 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 10.50 | 0.00 | 0.50 | 0.25 | 0.48 | -0.71 | -59.67% | 0.02 | 5 | 66 | 0.54 | -0.75 | 0.59 | -0.01 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.00 | 0.85 | 2.00 | 1.43 | 0.95 | -0.70 | -42.43% | 0.13 | 1 | 3 | 0.54 | -0.94 | 0.21 | 0.00 | 8/22/2025 | 8/22/2025 3:59:50 PM EST |
| 11.50 | 1.35 | 1.45 | 1.40 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.99 | 0.04 | 0.00 | 7/28/2025 | 8/22/2025 3:59:50 PM EST |
| 12.00 | 1.85 | 1.95 | 1.90 | % | 0.16 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 12.50 | 2.35 | 2.45 | 2.40 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.00 | 2.85 | 2.95 | 2.90 | % | 0.22 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 13.50 | 3.30 | 3.50 | 3.40 | % | 0.25 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.00 | 3.80 | 4.00 | 3.90 | % | 0.28 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 14.50 | 4.30 | 4.50 | 4.40 | % | 0.30 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.00 | 4.80 | 5.00 | 4.90 | % | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 15.50 | 5.30 | 5.50 | 5.40 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 16.00 | 5.80 | 6.00 | 5.90 | % | 0.37 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 16.50 | 6.30 | 6.50 | 6.40 | % | 0.39 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.00 | 6.80 | 7.00 | 6.90 | % | 0.41 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 17.50 | 7.30 | 7.50 | 7.40 | % | 0.42 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.00 | 7.80 | 8.00 | 7.90 | % | 0.44 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 18.50 | 8.30 | 8.50 | 8.40 | % | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 19.00 | 8.80 | 9.00 | 8.90 | % | 0.47 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST | |||
| 20.00 | 9.80 | 10.00 | 9.90 | % | 0.49 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:50 PM EST |