Options Chain for CENTURY ALUM CO COM (CENX) - $20.50 as of 1/22/2025 8:33:16 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.90 | 12.60 | % | 0 | 0 | 3.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 7.90 | 10.60 | 7.22 | 0.00 | 0.00% | 0 | 1 | 2.96 | 1.00 | 0.00 | 0.00 | 12/26/2024 | 1/21/2025 3:59:57 PM EST |
| 13.00 | 6.90 | 9.50 | % | 0 | 0 | 2.59 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 6.10 | 8.60 | 6.20 | 0.00 | 0.00% | 0 | 7 | 2.38 | 0.98 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 15.00 | 5.00 | 6.80 | 5.95 | 0.00 | 0.00% | 0 | 1 | 2.07 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 4.50 | 5.70 | 2.25 | 0.00 | 0.00% | 0 | 2 | 1.38 | 0.91 | 0.04 | -0.01 | 1/3/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 3.70 | 3.90 | 3.24 | 0.00 | 0.00% | 0 | 12 | 0.64 | 0.86 | 0.06 | -0.02 | 1/13/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 2.95 | 4.40 | 2.58 | 0.00 | 0.00% | 0 | 54 | 1.01 | 0.78 | 0.07 | -0.02 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 1.15 | 2.40 | 2.45 | 0.00 | 0.00% | 0 | 87 | 0.36 | 0.69 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 1.70 | 1.85 | 1.85 | 0.00 | 0.00% | 0 | 395 | 0.64 | 0.59 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 1.25 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 122 | 0.64 | 0.49 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 0.90 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 111 | 0.65 | 0.39 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 0.65 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 294 | 0.66 | 0.31 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 65 | 0.66 | 0.23 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 25.00 | 0.30 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 57 | 0.65 | 0.17 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 26.00 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.13 | 0.05 | -0.01 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.25 | % | 0 | 0 | 0.74 | 0.09 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 28.00 | 0.05 | 0.15 | % | 0 | 0 | 0.65 | 0.06 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.13 | 0.03 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.47 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.35 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 44 | 0.73 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 2,573 | 0.67 | -0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 17.00 | 0.25 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 31 | 0.65 | -0.14 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 18.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 62 | 0.63 | -0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 19.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 240 | 0.65 | -0.31 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 20.00 | 1.20 | 1.65 | 1.20 | 0.00 | 0.00% | 0 | 21 | 0.64 | -0.41 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 21.00 | 1.75 | 4.70 | 1.55 | 0.00 | 0.00% | 0 | 49 | 1.24 | -0.51 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 22.00 | 2.35 | 4.00 | 2.15 | 0.00 | 0.00% | 0 | 13 | 0.64 | -0.61 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 23.00 | 3.10 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 28 | 0.66 | -0.69 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 24.00 | 3.90 | 4.10 | % | 0 | 0 | 0.67 | -0.77 | 0.08 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 25.00 | 4.70 | 5.00 | % | 0 | 0 | 0.67 | -0.83 | 0.07 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 26.00 | 5.60 | 7.50 | % | 0 | 0 | 0.71 | -0.87 | 0.05 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 27.00 | 6.00 | 8.00 | % | 0 | 0 | 1.65 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 28.00 | 7.00 | 8.40 | % | 0 | 0 | 1.26 | -0.94 | 0.03 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 30.00 | 9.20 | 10.00 | % | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 35.00 | 14.40 | 16.00 | % | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |