Options Chain for CONSTELLIUM SE CL A SHS (CSTM) - $11.68 as of 5/27/2025 2:56:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.00 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 2.00 | 8.70 | 10.70 | % | 0 | 0 | 6.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 3.00 | 7.70 | 9.70 | % | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 4.00 | 6.70 | 8.70 | % | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 6.90 | 8.40 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 6.00 | 6.10 | 6.50 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 7.00 | 5.10 | 5.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 8.00 | 4.00 | 4.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 9.00 | 3.00 | 4.00 | % | 0 | 0 | 1.91 | 0.98 | 0.03 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 10.00 | 2.15 | 2.40 | 2.04 | 0.00 | 0.00% | 0 | 66 | 0.90 | 0.93 | 0.08 | 0.00 | 5/16/2025 | 5/27/2025 12:59:01 PM EST |
| 11.00 | 1.30 | 1.55 | 0.70 | 0.00 | 0.00% | 0 | 64 | 0.57 | 0.80 | 0.17 | -0.01 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 12.00 | 0.65 | 0.80 | 0.90 | 0.00 | 0.00% | 0 | 121 | 0.57 | 0.57 | 0.26 | -0.01 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 13.00 | 0.25 | 0.35 | 0.26 | -0.04 | -13.34% | 5 | 66 | 0.49 | 0.32 | 0.24 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 14.00 | 0.10 | 0.15 | 0.11 | -0.09 | -45.00% | 1 | 63 | 0.47 | 0.14 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.05 | 0.07 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 16.00 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.01 | 0.02 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.94 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 4 | 2.24 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 9.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 12 | 0.82 | -0.02 | 0.03 | 0.00 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 10.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 75 | 0.79 | -0.07 | 0.08 | 0.00 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 11.00 | 0.00 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 155 | 0.58 | -0.20 | 0.17 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 12.00 | 0.45 | 0.55 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.47 | -0.43 | 0.26 | -0.01 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 13.00 | 1.00 | 1.15 | % | 0 | 0 | 0.40 | -0.68 | 0.24 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 14.00 | 1.85 | 1.95 | 3.05 | 0.00 | 0.00% | 0 | 5 | 0.44 | -0.86 | 0.15 | -0.01 | 5/6/2025 | 5/27/2025 12:59:01 PM EST |
| 15.00 | 2.60 | 2.90 | % | 0 | 0 | 0.87 | -0.95 | 0.07 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 16.00 | 3.60 | 3.90 | % | 0 | 0 | 1.03 | -0.99 | 0.02 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 4.70 | 5.00 | % | 0 | 0 | 1.03 | -1.00 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 20.00 | 7.70 | 7.90 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 25.00 | 12.70 | 12.90 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |