Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $9.78 as of 2/4/2025 9:04:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.90 | 8.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 3.00 | 6.70 | 6.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 4.00 | 5.70 | 6.00 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 4.70 | 5.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 6.00 | 3.70 | 4.10 | % | 0 | 0 | 1.13 | 0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 7.00 | 2.70 | 3.00 | % | 0 | 0 | 0.83 | 0.95 | 0.05 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 8.00 | 1.95 | 2.15 | % | 0 | 0 | 0.63 | 0.86 | 0.10 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 9.00 | 1.20 | 1.35 | % | 0 | 0 | 0.59 | 0.71 | 0.17 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 10.00 | 0.70 | 0.80 | 0.70 | -0.18 | -20.46% | 1 | 14 | 0.59 | 0.51 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 0.35 | 0.45 | 0.50 | 0.00 | 0.00% | 0 | 19 | 0.59 | 0.33 | 0.18 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.15 | 0.30 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.20 | 0.14 | -0.01 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.11 | 0.09 | 0.00 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.90 | 0.05 | 0.06 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.02 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.01 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | -0.01 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.85 | -0.05 | 0.05 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 8.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.62 | -0.14 | 0.10 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 0.40 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 167 | 0.61 | -0.29 | 0.17 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 0.85 | 0.95 | 0.92 | +0.17 | +22.67% | 1 | 6 | 0.60 | -0.49 | 0.20 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 1.50 | 1.65 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.67 | 0.18 | -0.01 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 2.25 | 2.50 | % | 0 | 0 | 0.59 | -0.80 | 0.14 | -0.01 | 2/4/2025 4:00:04 PM EST | |||
| 13.00 | 3.20 | 3.40 | % | 0 | 0 | 0.81 | -0.89 | 0.09 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 14.00 | 3.20 | 4.40 | % | 0 | 0 | 0.94 | -0.95 | 0.06 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 15.00 | 5.10 | 5.30 | % | 0 | 0 | 2.01 | -0.98 | 0.03 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 16.00 | 6.00 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.02 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 6.80 | 7.40 | % | 0 | 0 | 1.26 | -1.00 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 18.00 | 8.00 | 8.40 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |