Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $14.53 as of 8/29/2025 3:15:51 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 | 8.80 | 10.30 | 9.55 | % | 1.91 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 6.00 | 7.80 | 9.30 | 8.55 | % | 1.43 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 7.00 | 6.80 | 8.30 | 7.55 | % | 1.08 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 8.00 | 6.40 | 6.90 | 6.65 | % | 0.83 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 9.00 | 5.40 | 5.90 | 5.65 | % | 0.63 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 4.20 | 5.40 | 4.80 | % | 0.48 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 11.00 | 3.20 | 4.50 | 3.85 | 2.70 | 0.00 | 0.00% | 0.35 | 0 | 5 | 1.96 | 1.00 | 0.01 | 0.00 | 8/5/2025 | 8/29/2025 4:00:04 PM EST |
| 12.00 | 2.25 | 4.00 | 3.13 | 2.47 | 0.00 | 0.00% | 0.26 | 0 | 6 | 2.05 | 0.95 | 0.06 | 0.00 | 8/18/2025 | 8/29/2025 4:00:04 PM EST |
| 13.00 | 1.45 | 2.90 | 2.18 | 1.74 | 0.00 | 0.00% | 0.17 | 0 | 4 | 1.62 | 0.83 | 0.14 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | 1.07 | 0.00 | 0.00% | 0.07 | 0 | 16 | 0.47 | 0.65 | 0.24 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.39 | 0.00 | 0.00% | 0.03 | 0 | 138 | 0.41 | 0.39 | 0.26 | -0.01 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 16.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.11 | -42.31% | 0.01 | 5 | 34 | 0.46 | 0.19 | 0.18 | -0.01 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.60 | 0.08 | 0.10 | -0.01 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.32 | 0.02 | 0.03 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.48 | 0.01 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 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 | 4.58 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.70 | 0.00 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.95 | -0.05 | 0.06 | 0.00 | 8/8/2025 | 8/29/2025 4:00:04 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | -0.17 | 0.14 | -0.01 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 14.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.44 | -0.35 | 0.24 | -0.01 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 15.00 | 0.80 | 0.95 | 0.88 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.43 | -0.61 | 0.26 | -0.01 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 16.00 | 1.55 | 1.75 | 1.65 | 1.65 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.44 | -0.81 | 0.18 | -0.01 | 8/15/2025 | 8/29/2025 4:00:04 PM EST |
| 17.00 | 2.25 | 2.85 | 2.55 | % | 0.15 | 0 | 0 | 0.82 | -0.92 | 0.10 | -0.01 | 8/29/2025 4:00:04 PM EST | |||
| 18.00 | 3.40 | 3.80 | 3.60 | % | 0.20 | 0 | 0 | 0.93 | -0.98 | 0.03 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 19.00 | 4.30 | 4.70 | 4.50 | % | 0.24 | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 20.00 | 5.20 | 5.90 | 5.55 | % | 0.28 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 21.00 | 6.20 | 6.90 | 6.55 | % | 0.31 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 22.00 | 7.30 | 7.80 | 7.55 | % | 0.34 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 25.00 | 10.20 | 10.70 | 10.45 | % | 0.42 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |