Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $32.96 as of 5/6/2026 12:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 27.10 | 29.00 | 28.05 | 28.72 | +9.78 | +51.64% | 5.61 | 1 | 1 | 8.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 7.00 | 25.00 | 28.00 | 26.50 | % | 3.79 | 0 | 0 | 9.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 8.00 | 24.00 | 27.00 | 25.50 | % | 3.19 | 0 | 0 | 8.96 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 9.00 | 23.00 | 26.40 | 24.70 | % | 2.74 | 0 | 1 | 8.97 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 10.00 | 22.00 | 25.00 | 23.50 | % | 2.35 | 0 | 1 | 7.59 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 11.00 | 21.00 | 24.00 | 22.50 | % | 2.05 | 0 | 0 | 7.03 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 12.00 | 20.00 | 23.00 | 21.50 | % | 1.79 | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 13.00 | 19.30 | 21.70 | 20.50 | % | 1.58 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 14.00 | 18.10 | 20.70 | 19.40 | 17.20 | 0.00 | 0.00% | 1.39 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:24 PM EST |
| 15.00 | 17.20 | 19.70 | 18.45 | % | 1.23 | 0 | 15 | 4.90 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 16.00 | 16.30 | 18.00 | 17.15 | 15.60 | 0.00 | 0.00% | 1.07 | 0 | 21 | 3.57 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:24 PM EST |
| 17.00 | 15.30 | 17.70 | 16.50 | % | 0.97 | 0 | 4 | 4.26 | 1.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 18.00 | 14.30 | 16.70 | 15.50 | 13.40 | 0.00 | 0.00% | 0.86 | 0 | 15 | 3.97 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/6/2026 3:59:24 PM EST |
| 19.00 | 13.30 | 15.70 | 14.50 | 14.32 | +1.19 | +9.07% | 0.76 | 1 | 39 | 3.70 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 20.00 | 12.30 | 14.70 | 13.50 | 10.20 | 0.00 | 0.00% | 0.68 | 0 | 118 | 3.44 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 5/6/2026 3:59:24 PM EST |
| 21.00 | 11.30 | 13.70 | 12.50 | 11.50 | 0.00 | 0.00% | 0.60 | 0 | 143 | 3.19 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/6/2026 3:59:24 PM EST |
| 22.00 | 10.30 | 12.70 | 11.50 | 9.42 | 0.00 | 0.00% | 0.52 | 0 | 51 | 2.96 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/6/2026 3:59:24 PM EST |
| 23.00 | 9.30 | 11.20 | 10.25 | 9.12 | 0.00 | 0.00% | 0.45 | 0 | 62 | 2.26 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 3:59:24 PM EST |
| 24.00 | 8.20 | 10.30 | 9.25 | 6.70 | 0.00 | 0.00% | 0.39 | 0 | 46 | 2.16 | 0.99 | 0.00 | -0.01 | 4/13/2026 | 5/6/2026 3:59:24 PM EST |
| 25.00 | 7.30 | 9.30 | 8.30 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 180 | 1.97 | 0.99 | 0.01 | -0.01 | 4/29/2026 | 5/6/2026 3:59:24 PM EST |
| 26.00 | 6.80 | 8.30 | 7.55 | 6.44 | 0.00 | 0.00% | 0.29 | 0 | 219 | 1.78 | 0.97 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 27.00 | 5.60 | 7.30 | 6.45 | 5.70 | 0.00 | 0.00% | 0.24 | 0 | 316 | 1.60 | 0.95 | 0.02 | -0.04 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 28.00 | 4.70 | 6.20 | 5.45 | 5.00 | 0.00 | 0.00% | 0.19 | 0 | 71 | 1.34 | 0.92 | 0.03 | -0.05 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 29.00 | 3.50 | 5.10 | 4.30 | 4.48 | +0.23 | +5.42% | 0.15 | 4 | 234 | 1.10 | 0.88 | 0.05 | -0.06 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 30.00 | 3.40 | 3.90 | 3.65 | 4.00 | +0.70 | +21.22% | 0.12 | 35 | 803 | 0.86 | 0.85 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 31.00 | 2.50 | 3.40 | 2.95 | 3.16 | +0.71 | +28.98% | 0.10 | 14 | 967 | 0.94 | 0.79 | 0.08 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 32.00 | 1.85 | 2.20 | 2.03 | 2.30 | +0.54 | +30.69% | 0.06 | 24 | 179 | 0.56 | 0.71 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 33.00 | 1.25 | 1.60 | 1.43 | 1.60 | +0.36 | +29.04% | 0.04 | 35 | 261 | 0.55 | 0.59 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 34.00 | 0.75 | 1.10 | 0.93 | 0.95 | +0.63 | +196.88% | 0.03 | 2 | 100 | 0.55 | 0.45 | 0.14 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 35.00 | 0.40 | 0.75 | 0.58 | 0.57 | +0.02 | +3.64% | 0.02 | 25 | 521 | 0.55 | 0.34 | 0.12 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 36.00 | 0.20 | 0.50 | 0.35 | 0.34 | -0.01 | -2.86% | 0.01 | 8 | 58 | 0.56 | 0.26 | 0.10 | -0.06 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 37.00 | 0.10 | 0.35 | 0.23 | 0.18 | +0.08 | +80.00% | 0.01 | 13 | 14 | 0.58 | 0.20 | 0.08 | -0.06 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 38.00 | 0.05 | 0.95 | 0.50 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.84 | 0.13 | 0.06 | -0.04 | 4/29/2026 | 5/6/2026 3:59:24 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 105 | 0.80 | 0.09 | 0.04 | -0.03 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.27 | 0.04 | 0.03 | -0.02 | 5/4/2026 | 5/6/2026 3:59:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/6/2026 3:59:24 PM EST |
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 10 | 5.17 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 11 | 4.81 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 4 | 4.48 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 9 | 4.18 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 5/6/2026 3:59:24 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 97 | 2.83 | 0.00 | 0.00 | 0.00 | 5/6/2026 3:59:24 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 10 | 3.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 5/6/2026 3:59:24 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 22 | 3.37 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/6/2026 3:59:24 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.54 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/6/2026 3:59:24 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 44 | 2.91 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/6/2026 3:59:24 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 2.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/6/2026 3:59:24 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 37 | 2.29 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.24 | -80.00% | 0.00 | 16 | 81 | 1.45 | -0.01 | 0.00 | -0.01 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 217 | 1.38 | -0.01 | 0.01 | -0.01 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 90 | 1.08 | -0.03 | 0.01 | -0.03 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 27.00 | 0.05 | 0.30 | 0.18 | 0.10 | -0.02 | -16.67% | 0.01 | 3 | 101 | 0.95 | -0.05 | 0.02 | -0.04 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.35 | +0.20 | +133.34% | 0.00 | 3 | 243 | 0.82 | -0.08 | 0.03 | -0.05 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 29.00 | 0.10 | 0.20 | 0.15 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.69 | -0.12 | 0.05 | -0.06 | 5/4/2026 | 5/6/2026 3:59:24 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.34 | -0.01 | -2.86% | 0.01 | 1 | 10,017 | 0.65 | -0.15 | 0.06 | -0.06 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.63 | -0.21 | 0.08 | -0.07 | 5/5/2026 | 5/6/2026 3:59:24 PM EST |
| 32.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.30 | -37.50% | 0.02 | 11 | 27 | 0.60 | -0.29 | 0.11 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 33.00 | 0.85 | 1.10 | 0.98 | 0.83 | -1.67 | -66.80% | 0.03 | 21 | 51 | 0.58 | -0.41 | 0.13 | -0.07 | 5/6/2026 | 5/6/2026 3:59:24 PM EST |
| 34.00 | 1.35 | 1.60 | 1.48 | 9.80 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.57 | -0.55 | 0.14 | -0.07 | 3/26/2026 | 5/6/2026 3:59:24 PM EST |
| 35.00 | 2.00 | 2.40 | 2.20 | 5.05 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.56 | -0.66 | 0.12 | -0.07 | 4/14/2026 | 5/6/2026 3:59:24 PM EST |
| 36.00 | 2.35 | 3.10 | 2.73 | % | 0.08 | 0 | 0 | 0.71 | -0.74 | 0.10 | -0.06 | 5/6/2026 3:59:24 PM EST | |||
| 37.00 | 3.00 | 4.00 | 3.50 | 9.75 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.80 | 0.08 | -0.06 | 4/7/2026 | 5/6/2026 3:59:24 PM EST |
| 38.00 | 3.90 | 5.70 | 4.80 | % | 0.13 | 0 | 0 | 1.31 | -0.87 | 0.06 | -0.04 | 5/6/2026 3:59:24 PM EST | |||
| 39.00 | 4.70 | 6.90 | 5.80 | % | 0.15 | 0 | 0 | 1.55 | -0.91 | 0.04 | -0.03 | 5/6/2026 3:59:24 PM EST | |||
| 40.00 | 5.80 | 7.80 | 6.80 | % | 0.17 | 0 | 0 | 1.61 | -0.96 | 0.03 | -0.02 | 5/6/2026 3:59:24 PM EST |