Options Chain for CENTURY ALUM CO COM (CENX) - $19.15 as of 3/28/2025 2:37:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.40 | 8.60 | % | 0 | 0 | 2.02 | 0.97 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 5.70 | 7.40 | % | 0 | 0 | 1.50 | 0.93 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 4.80 | 6.40 | 5.54 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.89 | 0.04 | -0.01 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 3.80 | 4.30 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.63 | 0.84 | 0.05 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 16.00 | 3.30 | 3.50 | 3.65 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.77 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 2.70 | 2.85 | 2.95 | -0.13 | -4.23% | 1 | 3 | 0.69 | 0.69 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 2.15 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.61 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 1.60 | 1.85 | 1.80 | -0.25 | -12.20% | 7 | 209 | 0.68 | 0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 1.35 | 1.50 | 1.40 | -0.29 | -17.16% | 1 | 42 | 0.71 | 0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 1.05 | 1.15 | 1.32 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.38 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 41 | 0.72 | 0.31 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 23.00 | 0.60 | 0.75 | 0.65 | -0.15 | -18.75% | 5 | 134 | 0.72 | 0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.60 | 0.50 | -0.05 | -9.10% | 4 | 62 | 0.74 | 0.21 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 25.00 | 0.35 | 0.50 | 0.40 | -0.14 | -25.93% | 20 | 4 | 0.74 | 0.17 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 26.00 | 0.30 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.14 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 27.00 | 0.20 | 0.35 | % | 0 | 0 | 0.76 | 0.11 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 0.15 | 0.25 | % | 0 | 0 | 0.75 | 0.09 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.18 | -0.03 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.71 | -0.07 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 14.00 | 0.20 | 0.35 | 0.27 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.11 | 0.04 | -0.01 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 15.00 | 0.40 | 0.50 | % | 0 | 0 | 0.70 | -0.16 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 16.00 | 0.70 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.23 | 0.06 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 17.00 | 1.05 | 1.15 | 1.15 | 0.00 | 0.00% | 0 | 19 | 0.71 | -0.31 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 18.00 | 1.50 | 1.65 | 1.39 | 0.00 | 0.00% | 0 | 2 | 0.71 | -0.39 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 19.00 | 2.00 | 2.15 | 1.60 | -0.20 | -11.12% | 5 | 17 | 0.70 | -0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 20.00 | 2.65 | 2.80 | 2.45 | 0.00 | 0.00% | 0 | 9 | 0.72 | -0.55 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 21.00 | 3.30 | 3.50 | 3.10 | 0.00 | 0.00% | 0 | 7 | 0.72 | -0.62 | 0.08 | -0.02 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 22.00 | 4.00 | 4.80 | % | 0 | 0 | 0.82 | -0.69 | 0.07 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 23.00 | 4.70 | 5.10 | % | 0 | 0 | 0.69 | -0.74 | 0.07 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 24.00 | 5.70 | 6.00 | % | 0 | 0 | 0.75 | -0.79 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 25.00 | 6.50 | 6.90 | % | 0 | 0 | 0.72 | -0.83 | 0.05 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 26.00 | 7.40 | 7.90 | % | 0 | 0 | 0.74 | -0.86 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 27.00 | 8.30 | 8.80 | % | 0 | 0 | 0.88 | -0.89 | 0.04 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 28.00 | 9.10 | 9.80 | % | 0 | 0 | 0.94 | -0.91 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | % | 0 | 0 | EST |