Options Chain for CENTURY ALUM CO COM (CENX) - $20.04 as of 2/21/2025 3:08:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.60 | 6.00 | % | 0 | 0 | 0.94 | 0.86 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 3.70 | 4.30 | % | 0 | 0 | 0.72 | 0.81 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 3.00 | 3.30 | % | 0 | 0 | 0.65 | 0.75 | 0.06 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 2.50 | 4.20 | 2.50 | % | 2 | 0 | 0.99 | 0.67 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 17.00 | 1.95 | 2.90 | 1.90 | % | 23 | 0 | 0.66 | 0.60 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 18.00 | 1.50 | 1.65 | 1.55 | % | 14 | 0 | 0.67 | 0.51 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 19.00 | 1.15 | 1.80 | 1.69 | % | 63 | 0 | 0.68 | 0.43 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 20.00 | 0.90 | 1.00 | 0.96 | % | 52 | 0 | 0.68 | 0.36 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 21.00 | 0.70 | 0.80 | 1.10 | % | 2 | 0 | 0.69 | 0.30 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 22.00 | 0.55 | 0.65 | 1.00 | -0.55 | -35.49% | 9 | 1 | 0.70 | 0.24 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 0.40 | 1.30 | 0.75 | % | 1 | 0 | 0.70 | 0.19 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 24.00 | 0.35 | 0.45 | 0.60 | % | 3 | 0 | 0.73 | 0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 25.00 | 0.25 | 0.35 | % | 0 | 0 | 0.74 | 0.13 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 0.15 | 0.30 | % | 0 | 0 | 0.79 | 0.09 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.10 | 0.25 | % | 0 | 0 | 0.81 | 0.08 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 0.10 | 0.95 | % | 0 | 0 | 1.79 | 0.05 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.20 | % | 0 | 0 | 0.85 | 0.05 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 1.05 | 0.03 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.15 | 0.35 | % | 0 | 0 | 0.69 | -0.14 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 14.00 | 0.40 | 0.55 | % | 0 | 0 | 0.68 | -0.19 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.70 | 0.80 | % | 0 | 0 | 0.69 | -0.25 | 0.06 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 16.00 | 1.05 | 1.20 | 0.70 | % | 10 | 0 | 0.69 | -0.33 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 17.00 | 1.50 | 1.55 | 1.60 | % | 9 | 0 | 0.67 | -0.40 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 18.00 | 1.10 | 2.40 | 2.15 | % | 5 | 0 | 0.69 | -0.49 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 19.00 | 1.75 | 2.85 | 2.05 | % | 5 | 0 | 0.70 | -0.57 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 20.00 | 3.40 | 3.60 | 2.55 | % | 6 | 0 | 0.67 | -0.64 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 21.00 | 4.20 | 4.40 | % | 0 | 0 | 0.71 | -0.70 | 0.07 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 3.50 | 5.30 | % | 0 | 0 | 0.40 | -0.76 | 0.07 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 4.30 | 6.70 | % | 0 | 0 | 0.54 | -0.81 | 0.06 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 6.60 | 7.40 | % | 0 | 0 | 0.90 | -0.84 | 0.05 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 7.60 | 9.30 | % | 0 | 0 | 1.04 | -0.87 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 8.50 | 9.90 | % | 0 | 0 | 1.71 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 9.50 | 10.30 | % | 0 | 0 | 1.03 | -0.92 | 0.03 | -0.01 | 2/21/2025 3:59:56 PM EST | |||
| 28.00 | 10.50 | 11.60 | % | 0 | 0 | 1.25 | -0.95 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 29.00 | 10.10 | 12.80 | % | 0 | 0 | 1.44 | -0.95 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 11.40 | 15.00 | % | 0 | 0 | 1.80 | -0.97 | 0.02 | 0.00 | 2/21/2025 3:59:56 PM EST |