Options Chain for CENTURY ALUM CO COM (CENX) - $18.47 as of 2/4/2025 8:57:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 17.20 | 16.40 | 0.00 | 0.00% | 0 | 14 | 6.32 | 1.00 | 0.00 | 0.00 | 12/17/2024 | 2/4/2025 3:59:57 PM EST |
| 5.00 | 13.40 | 15.20 | % | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 7.00 | 11.40 | 12.80 | % | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 8.00 | 9.10 | 11.80 | 8.20 | 0.00 | 0.00% | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 2/4/2025 3:59:57 PM EST |
| 9.00 | 8.30 | 11.40 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 10.00 | 7.20 | 9.80 | 14.52 | 0.00 | 0.00% | 0 | 4 | 1.47 | 0.99 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 3:59:57 PM EST |
| 11.00 | 6.30 | 9.40 | 12.80 | 0.00 | 0.00% | 0 | 9 | 2.21 | 0.99 | 0.01 | 0.00 | 12/4/2024 | 2/4/2025 3:59:57 PM EST |
| 12.00 | 6.40 | 8.30 | 4.91 | 0.00 | 0.00% | 0 | 4 | 1.96 | 0.97 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 13.00 | 5.60 | 6.70 | 6.90 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.93 | 0.03 | -0.01 | 12/23/2024 | 2/4/2025 3:59:57 PM EST |
| 14.00 | 4.70 | 5.90 | 6.26 | 0.00 | 0.00% | 0 | 6 | 1.09 | 0.89 | 0.04 | -0.01 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 3.90 | 4.10 | 4.01 | -0.12 | -2.91% | 3 | 55 | 0.70 | 0.84 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 3.20 | 3.40 | 2.30 | 0.00 | 0.00% | 0 | 55 | 0.71 | 0.77 | 0.07 | -0.02 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 17.00 | 2.55 | 2.70 | 2.22 | 0.00 | 0.00% | 0 | 61 | 0.69 | 0.69 | 0.08 | -0.02 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 18.00 | 2.00 | 2.15 | 1.95 | 0.00 | 0.00% | 0 | 144 | 0.69 | 0.60 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 19.00 | 1.55 | 1.70 | 1.47 | -0.08 | -5.17% | 10 | 2,235 | 0.70 | 0.51 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 1.15 | 1.30 | 1.00 | -0.25 | -20.00% | 263 | 707 | 0.69 | 0.43 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 21.00 | 0.90 | 1.00 | 0.90 | -0.10 | -10.00% | 2 | 120 | 0.70 | 0.36 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 22.00 | 0.65 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 416 | 0.70 | 0.29 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 23.00 | 0.50 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 721 | 0.72 | 0.24 | 0.07 | -0.02 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 24.00 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 799 | 0.72 | 0.19 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 0.30 | 0.40 | 0.32 | -0.10 | -23.81% | 10 | 895 | 0.74 | 0.15 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 26.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 143 | 0.75 | 0.12 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 27.00 | 0.15 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 69 | 0.74 | 0.10 | 0.04 | -0.01 | 12/20/2024 | 2/4/2025 3:59:57 PM EST |
| 28.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 30 | 0.74 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 2/4/2025 3:59:57 PM EST |
| 29.00 | 0.05 | 0.20 | 1.05 | 0.00 | 0.00% | 0 | 113 | 0.75 | 0.06 | 0.02 | -0.01 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 0.05 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 185 | 0.85 | 0.05 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 31.00 | 0.05 | 0.55 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.97 | 0.03 | 0.02 | 0.00 | 1/15/2025 | 2/4/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.50 | 1.30 | 0.00 | 0.00% | 0 | 69 | 1.22 | 0.02 | 0.01 | 0.00 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.31 | 0.00 | 0.00% | 0 | 14 | 1.27 | 0.02 | 0.01 | 0.00 | 12/17/2024 | 2/4/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.31 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 105 | 1.35 | 0.01 | 0.01 | 0.00 | 1/3/2025 | 2/4/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.50 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 3 | 2.87 | 0.00 | 0.00 | 0.00 | 10/1/2024 | 2/4/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 3 | 1.81 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 2/4/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.01 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.40 | -0.01 | 0.01 | 0.00 | 12/26/2024 | 2/4/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 101 | 1.22 | -0.03 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:57 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.73 | -0.07 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:57 PM EST |
| 14.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 108 | 0.71 | -0.11 | 0.04 | -0.01 | 1/29/2025 | 2/4/2025 3:59:57 PM EST |
| 15.00 | 0.40 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 48 | 0.71 | -0.16 | 0.05 | -0.01 | 1/28/2025 | 2/4/2025 3:59:57 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 6,102 | 0.70 | -0.23 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 17.00 | 1.00 | 1.10 | 1.00 | 0.00 | 0.00% | 0 | 158 | 0.70 | -0.31 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 18.00 | 1.40 | 1.55 | 1.81 | +0.51 | +39.24% | 1 | 227 | 0.69 | -0.40 | 0.09 | -0.02 | 2/4/2025 | 2/4/2025 3:59:57 PM EST |
| 19.00 | 1.95 | 2.10 | 1.95 | 0.00 | 0.00% | 0 | 174 | 0.69 | -0.49 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 20.00 | 2.60 | 2.70 | 2.40 | 0.00 | 0.00% | 0 | 178 | 0.69 | -0.57 | 0.09 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 21.00 | 3.30 | 4.80 | 3.20 | 0.00 | 0.00% | 0 | 159 | 0.69 | -0.64 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:57 PM EST |
| 22.00 | 2.55 | 4.20 | 2.70 | 0.00 | 0.00% | 0 | 174 | 0.71 | -0.71 | 0.07 | -0.02 | 1/16/2025 | 2/4/2025 3:59:57 PM EST |
| 23.00 | 4.90 | 5.10 | 4.22 | 0.00 | 0.00% | 0 | 100 | 0.71 | -0.76 | 0.07 | -0.02 | 1/22/2025 | 2/4/2025 3:59:57 PM EST |
| 24.00 | 5.80 | 6.70 | 4.40 | 0.00 | 0.00% | 0 | 156 | 0.72 | -0.81 | 0.06 | -0.01 | 12/12/2024 | 2/4/2025 3:59:57 PM EST |
| 25.00 | 6.60 | 6.80 | 7.40 | 0.00 | 0.00% | 0 | 69 | 0.70 | -0.85 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 3:59:57 PM EST |
| 26.00 | 7.40 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 35 | 0.88 | -0.88 | 0.04 | -0.01 | 12/9/2024 | 2/4/2025 3:59:57 PM EST |
| 27.00 | 8.30 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 6 | 0.94 | -0.90 | 0.04 | -0.01 | 1/23/2025 | 2/4/2025 3:59:57 PM EST |
| 28.00 | 9.30 | 9.80 | 6.10 | 0.00 | 0.00% | 0 | 0 | 0.85 | -0.92 | 0.03 | -0.01 | 11/26/2024 | 2/4/2025 3:59:57 PM EST |
| 29.00 | 10.30 | 10.80 | 7.10 | 0.00 | 0.00% | 0 | 0 | 0.99 | -0.94 | 0.02 | -0.01 | 11/26/2024 | 2/4/2025 3:59:57 PM EST |
| 30.00 | 11.40 | 11.80 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.04 | -0.95 | 0.02 | -0.01 | 11/26/2024 | 2/4/2025 3:59:57 PM EST |
| 31.00 | 12.30 | 12.70 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.09 | -0.97 | 0.02 | 0.00 | 11/25/2024 | 2/4/2025 3:59:57 PM EST |
| 32.00 | 12.20 | 13.90 | % | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 33.00 | 14.40 | 14.80 | % | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 34.00 | 15.40 | 17.10 | 15.50 | 0.00 | 0.00% | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 12/27/2024 | 2/4/2025 3:59:57 PM EST |
| 35.00 | 16.40 | 16.60 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:57 PM EST | |||
| 40.00 | 21.20 | 21.70 | % | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:57 PM EST |