Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $10.36 as of 2/21/2025 3:16:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.80 | 10.10 | % | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 2.00 | 7.80 | 9.10 | % | 0 | 0 | 4.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 3.00 | 7.40 | 8.20 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 4.00 | 6.40 | 7.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 5.40 | 5.80 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 4.40 | 4.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 3.40 | 4.50 | % | 0 | 0 | 1.12 | 0.98 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 2.50 | 2.80 | % | 0 | 0 | 0.85 | 0.92 | 0.07 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 1.65 | 2.15 | % | 0 | 0 | 0.66 | 0.81 | 0.14 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.95 | 1.15 | % | 0 | 0 | 0.51 | 0.63 | 0.20 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 11.00 | 0.50 | 0.60 | 0.70 | % | 2 | 0 | 0.48 | 0.42 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 12.00 | 0.25 | 0.30 | % | 0 | 0 | 0.47 | 0.25 | 0.17 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.50 | 0.14 | 0.12 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 0.00 | 0.15 | % | 0 | 0 | 0.49 | 0.08 | 0.07 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.04 | 0.04 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.01 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.01 | 0.00 | 2/21/2025 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 | 0.75 | % | 0 | 0 | 8.77 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | -0.02 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 0.64 | -0.08 | 0.07 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 9.00 | 0.15 | 0.35 | % | 0 | 0 | 0.51 | -0.19 | 0.14 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 10.00 | 0.45 | 0.55 | 0.50 | % | 1 | 0 | 0.45 | -0.37 | 0.20 | -0.01 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 11.00 | 0.95 | 2.10 | % | 0 | 0 | 0.44 | -0.58 | 0.22 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 12.00 | 1.65 | 2.00 | % | 0 | 0 | 0.49 | -0.75 | 0.17 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 13.00 | 2.55 | 2.75 | % | 0 | 0 | 0.42 | -0.86 | 0.12 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 14.00 | 3.50 | 3.70 | % | 0 | 0 | 0.64 | -0.92 | 0.07 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 15.00 | 4.40 | 4.70 | % | 0 | 0 | 0.74 | -0.96 | 0.04 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 16.00 | 5.30 | 6.70 | % | 0 | 0 | 0.83 | -0.99 | 0.02 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 17.00 | 6.40 | 6.80 | % | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 2/21/2025 3:59:51 PM EST |