Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $10.87 as of 3/28/2025 2:45:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 8.00 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 5.20 | 6.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 4.20 | 5.20 | % | 0 | 0 | 2.02 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 3.20 | 4.30 | % | 0 | 0 | 1.61 | 0.97 | 0.03 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 8.00 | 2.35 | 3.30 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.90 | 0.08 | 0.00 | 3/18/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 1.55 | 1.75 | 2.41 | 0.00 | 0.00% | 0 | 110 | 0.57 | 0.78 | 0.14 | -0.01 | 3/6/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.70 | 1.10 | 1.81 | 0.00 | 0.00% | 0 | 311 | 0.57 | 0.61 | 0.19 | -0.01 | 3/21/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.50 | 0.65 | 1.85 | 0.00 | 0.00% | 0 | 1,208 | 0.55 | 0.42 | 0.18 | -0.01 | 3/17/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 0.30 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 1,653 | 1.35 | 0.27 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 613 | 0.72 | 0.19 | 0.11 | -0.01 | 3/26/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 71 | 0.74 | 0.12 | 0.08 | 0.00 | 3/19/2025 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 0.05 | 0.20 | 0.38 | 0.00 | 0.00% | 0 | 16 | 0.68 | 0.09 | 0.06 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 70 | 1.45 | 0.03 | 0.03 | 0.00 | 3/12/2025 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 0.05 | 0.20 | 0.35 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.03 | 0.02 | 0.00 | 11/21/2024 | 3/28/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.78 | -0.03 | 0.03 | 0.00 | 2/28/2025 | 3/28/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 507 | 0.56 | -0.10 | 0.08 | 0.00 | 2/24/2025 | 3/28/2025 4:00:02 PM EST |
| 9.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 126 | 0.59 | -0.22 | 0.14 | -0.01 | 3/5/2025 | 3/28/2025 4:00:02 PM EST |
| 10.00 | 0.55 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2,110 | 0.55 | -0.39 | 0.19 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 11.00 | 0.50 | 1.35 | 0.66 | 0.00 | 0.00% | 0 | 95 | 0.57 | -0.58 | 0.18 | -0.01 | 3/24/2025 | 3/28/2025 4:00:02 PM EST |
| 12.00 | 1.90 | 2.05 | 1.25 | 0.00 | 0.00% | 0 | 169 | 0.57 | -0.73 | 0.15 | -0.01 | 3/13/2025 | 3/28/2025 4:00:02 PM EST |
| 13.00 | 2.75 | 2.95 | 2.60 | 0.00 | 0.00% | 0 | 98 | 0.61 | -0.81 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 4:00:02 PM EST |
| 14.00 | 3.70 | 3.90 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.81 | -0.88 | 0.08 | 0.00 | 10/16/2024 | 3/28/2025 4:00:02 PM EST |
| 15.00 | 4.60 | 4.90 | % | 0 | 0 | 0.80 | -0.91 | 0.06 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 16.00 | 5.60 | 5.90 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.90 | -0.97 | 0.03 | 0.00 | 10/16/2024 | 3/28/2025 4:00:02 PM EST |
| 17.00 | 6.60 | 6.90 | % | 0 | 0 | 1.11 | -0.97 | 0.02 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 18.00 | 7.60 | 7.90 | % | 0 | 0 | 1.06 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 19.00 | 8.60 | 8.90 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 20.00 | 9.60 | 9.90 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 21.00 | 10.60 | 10.80 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 22.00 | 11.60 | 11.90 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 23.00 | 12.60 | 12.90 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 24.00 | 13.60 | 13.80 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 25.00 | 14.60 | 14.90 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST | |||
| 30.00 | 19.60 | 19.90 | % | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:02 PM EST |