Options Chain for STELLANTIS N.V SHS (STLA) - $10.96 as of 5/13/2025 9:08:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 11.40 | 9.45 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 2.00 | 8.90 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 3.00 | 7.90 | 8.00 | 6.00 | 0.00 | 0.00% | 0 | 1 | 7.83 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/13/2025 3:59:51 PM EST |
| 4.00 | 6.90 | 7.00 | % | 0 | 0 | 6.19 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 4.50 | 6.40 | 6.50 | 6.40 | % | 2 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST | |
| 5.00 | 5.90 | 6.00 | 5.53 | 0.00 | 0.00% | 0 | 2 | 4.92 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 5.50 | 5.40 | 5.50 | % | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 6.00 | 4.90 | 5.00 | 3.50 | 0.00 | 0.00% | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 6.50 | 4.30 | 4.50 | % | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.00 | 3.80 | 4.00 | 2.46 | 0.00 | 0.00% | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 3.30 | 4.60 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 8.00 | 2.85 | 3.90 | 1.48 | 0.00 | 0.00% | 0 | 3 | 3.50 | 1.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 8.50 | 2.40 | 2.55 | 0.95 | 0.00 | 0.00% | 0 | 13 | 1.89 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 1.85 | 2.05 | 1.70 | +0.25 | +17.25% | 1 | 261 | 1.54 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 9.50 | 1.35 | 1.50 | 1.48 | +0.53 | +55.79% | 17 | 1,744 | 1.20 | 0.99 | 0.03 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.90 | 1.05 | 0.95 | +0.46 | +93.88% | 81 | 1,293 | 1.09 | 0.95 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.50 | 0.45 | 0.55 | 0.50 | +0.32 | +177.78% | 63 | 391 | 0.51 | 0.80 | 0.50 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.15 | 0.20 | 0.17 | +0.12 | +240.00% | 424 | 14,220 | 0.50 | 0.47 | 0.79 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.50 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 10 | 2 | 0.56 | 0.14 | 0.46 | -0.02 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 761 | 0.85 | 0.02 | 0.11 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 0.00 | 0.05 | % | 0 | 0 | 1.10 | 0.00 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 199 | 1.33 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.05 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.74 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/13/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 0.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/13/2025 3:59:51 PM EST |
| 15.50 | 0.00 | 0.15 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.15 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.15 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 4.50 | 0.00 | 0.35 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/13/2025 3:59:51 PM EST |
| 5.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 1 | 6.38 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 285 | 3.88 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/13/2025 3:59:51 PM EST |
| 6.50 | 0.00 | 0.25 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 154 | 3.01 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/13/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 15 | 2.62 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,567 | 2.24 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 8.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,122 | 1.88 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,036 | 1.54 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2,378 | 1.20 | -0.01 | 0.03 | 0.00 | 5/12/2025 | 5/13/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 37 | 2,080 | 0.86 | -0.05 | 0.16 | -0.01 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 10.50 | 0.05 | 0.10 | 0.08 | -0.17 | -68.00% | 9 | 59 | 0.60 | -0.20 | 0.50 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.00 | 0.20 | 0.25 | 0.21 | -0.44 | -67.70% | 22 | 1,452 | 0.50 | -0.53 | 0.79 | -0.03 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 11.50 | 0.55 | 0.65 | 2.75 | 0.00 | 0.00% | 0 | 290 | 0.45 | -0.86 | 0.46 | -0.02 | 4/22/2025 | 5/13/2025 3:59:51 PM EST |
| 12.00 | 1.00 | 1.10 | 1.10 | -1.55 | -58.50% | 3 | 18 | 0.85 | -0.98 | 0.11 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 12.50 | 1.50 | 1.60 | % | 0 | 0 | 2.75 | -1.00 | 0.01 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 13.00 | 2.00 | 2.10 | 2.10 | -1.30 | -38.24% | 1 | 15 | 1.33 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 13.50 | 2.50 | 2.70 | % | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 14.00 | 3.00 | 3.10 | 4.80 | 0.00 | 0.00% | 0 | 5 | 1.75 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:51 PM EST |
| 14.50 | 3.00 | 3.60 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 15.00 | 4.00 | 4.90 | 4.10 | -2.42 | -37.12% | 2 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:51 PM EST |
| 15.50 | 3.10 | 4.60 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 16.00 | 4.90 | 5.20 | 6.60 | 0.00 | 0.00% | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 5/6/2025 | 5/13/2025 3:59:51 PM EST |
| 17.00 | 5.50 | 6.10 | % | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 18.00 | 6.90 | 7.10 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 19.00 | 7.90 | 8.10 | 10.50 | 0.00 | 0.00% | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |
| 20.00 | 8.90 | 10.00 | % | 0 | 0 | 7.05 | -1.00 | 0.00 | 0.00 | 5/13/2025 3:59:51 PM EST | |||
| 21.00 | 9.90 | 10.20 | 12.50 | 0.00 | 0.00% | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:51 PM EST |