Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $13.93 as of 7/29/2025 3:16:12 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 | 7.80 | 11.20 | 9.50 | % | 1.90 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 6.00 | 8.10 | 9.60 | 8.85 | % | 1.47 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.00 | 7.20 | 9.30 | 8.25 | % | 1.18 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 8.00 | 6.30 | 8.30 | 7.30 | % | 0.91 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 9.00 | 5.30 | 7.40 | 6.35 | % | 0.71 | 0 | 0 | 2.50 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 10.00 | 4.30 | 6.40 | 5.35 | % | 0.53 | 0 | 0 | 2.15 | 0.97 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 11.00 | 3.40 | 5.30 | 4.35 | % | 0.40 | 0 | 0 | 1.79 | 0.93 | 0.05 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 12.00 | 2.70 | 2.90 | 2.80 | 2.22 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.56 | 0.84 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 13.00 | 1.85 | 2.10 | 1.98 | 1.72 | -0.13 | -7.03% | 0.15 | 2 | 2 | 0.53 | 0.74 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 14.00 | 1.25 | 1.40 | 1.33 | 1.38 | % | 0.10 | 2 | 0 | 0.47 | 0.60 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST | |
| 15.00 | 0.75 | 0.85 | 0.80 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.45 | 0.42 | 0.18 | -0.01 | 7/22/2025 | 7/29/2025 1:58:55 PM EST |
| 16.00 | 0.45 | 0.55 | 0.50 | 0.69 | +0.12 | +21.06% | 0.03 | 4 | 1 | 0.45 | 0.29 | 0.15 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 17.00 | 0.25 | 0.35 | 0.30 | 0.44 | +0.06 | +15.79% | 0.02 | 4 | 40 | 0.52 | 0.20 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.52 | 0.15 | 0.08 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 19.00 | 0.10 | 2.25 | 1.18 | % | 0.06 | 0 | 0 | 1.09 | 0.05 | 0.04 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.04 | 0.02 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 21.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.85 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | % | 0.05 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 9.00 | 0.00 | 2.20 | 1.10 | % | 0.12 | 0 | 0 | 2.65 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 10.00 | 0.00 | 2.20 | 1.10 | % | 0.11 | 0 | 0 | 2.29 | -0.03 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 11.00 | 0.10 | 2.25 | 1.18 | % | 0.11 | 0 | 0 | 1.26 | -0.07 | 0.05 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 12.00 | 0.20 | 0.35 | 0.28 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.54 | -0.16 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:58:55 PM EST |
| 13.00 | 0.40 | 0.50 | 0.45 | % | 0.03 | 0 | 0 | 0.47 | -0.26 | 0.12 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 14.00 | 0.70 | 0.80 | 0.75 | 0.77 | -0.23 | -23.00% | 0.05 | 4 | 1 | 0.45 | -0.40 | 0.17 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 15.00 | 1.15 | 1.30 | 1.23 | % | 0.08 | 0 | 0 | 0.45 | -0.58 | 0.18 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 16.00 | 1.85 | 2.05 | 1.95 | % | 0.12 | 0 | 0 | 0.43 | -0.71 | 0.15 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 17.00 | 2.60 | 2.80 | 2.70 | % | 0.16 | 0 | 0 | 0.41 | -0.80 | 0.11 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 18.00 | 3.50 | 4.90 | 4.20 | % | 0.23 | 0 | 0 | 1.15 | -0.85 | 0.08 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 19.00 | 4.40 | 6.60 | 5.50 | % | 0.29 | 0 | 0 | 1.59 | -0.95 | 0.04 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 20.00 | 5.30 | 7.50 | 6.40 | % | 0.32 | 0 | 0 | 1.65 | -0.98 | 0.02 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 21.00 | 6.30 | 8.50 | 7.40 | % | 0.35 | 0 | 0 | 1.74 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 22.00 | 7.40 | 9.30 | 8.35 | % | 0.38 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 9.90 | 12.60 | 11.25 | % | 0.45 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST |