Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $11.14 as of 5/5/2025 2:51:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.40 | 10.90 | % | 0 | 0 | 9.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 8.40 | 9.90 | % | 0 | 0 | 5.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 7.40 | 8.90 | % | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 7.00 | 8.20 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 5.90 | 6.50 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 4.90 | 5.90 | % | 0 | 0 | 1.62 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 4.00 | 4.40 | % | 0 | 0 | 1.14 | 0.97 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 3.00 | 3.40 | % | 0 | 0 | 0.87 | 0.92 | 0.05 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 9.00 | 2.20 | 2.60 | % | 0 | 0 | 0.66 | 0.83 | 0.09 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 10.00 | 1.45 | 1.60 | 1.53 | +0.73 | +91.25% | 3 | 5 | 0.54 | 0.74 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 64 | 0.52 | 0.57 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 0.45 | 0.55 | 0.51 | +0.06 | +13.34% | 40 | 7 | 0.52 | 0.38 | 0.19 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 0.20 | 0.30 | % | 0 | 0 | 0.51 | 0.25 | 0.15 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 0.10 | 0.20 | % | 0 | 0 | 0.55 | 0.16 | 0.11 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 15.00 | 0.05 | 0.75 | % | 0 | 0 | 0.84 | 0.08 | 0.07 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.03 | 0.04 | 0.00 | 5/5/2025 4:00:00 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 | 9.68 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.82 | -0.03 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 8.00 | 0.05 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.03 | -0.08 | 0.05 | -0.01 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 9.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 12 | 0.63 | -0.17 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 10.00 | 0.35 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 2 | 0.58 | -0.26 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 11.00 | 0.70 | 0.85 | 0.73 | 0.00 | 0.00% | 0 | 4 | 0.55 | -0.43 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 12.00 | 1.30 | 2.40 | 1.35 | 0.00 | 0.00% | 0 | 5 | 0.53 | -0.62 | 0.19 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 13.00 | 2.00 | 2.20 | % | 0 | 0 | 0.53 | -0.75 | 0.15 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 14.00 | 2.90 | 3.10 | 2.90 | % | 5 | 0 | 0.71 | -0.84 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 15.00 | 3.80 | 4.10 | % | 0 | 0 | 0.73 | -0.92 | 0.07 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 16.00 | 4.70 | 5.20 | % | 0 | 0 | 0.83 | -0.97 | 0.04 | 0.00 | 5/5/2025 4:00:00 PM EST |