Options Chain for CENTURY ALUM CO COM (CENX) - $17.29 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.10 | 12.90 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 10.10 | 11.90 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 9.20 | 11.10 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 8.10 | 10.10 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 7.10 | 8.60 | % | 0 | 0 | 2.67 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 6.10 | 8.10 | 9.15 | 0.00 | 0.00% | 0 | 4 | 2.26 | 0.98 | 0.01 | 0.00 | 3/6/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 5.40 | 6.00 | 5.50 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.95 | 0.02 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 4.30 | 5.80 | 5.51 | 0.00 | 0.00% | 0 | 20 | 1.13 | 0.90 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 3.80 | 3.90 | 4.12 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.85 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 3.00 | 3.20 | 3.58 | -0.45 | -11.17% | 1 | 93 | 0.81 | 0.77 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 2.35 | 2.50 | 2.67 | 0.00 | 0.00% | 0 | 52 | 0.71 | 0.69 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 1.75 | 1.95 | 2.18 | 0.00 | 0.00% | 0 | 279 | 0.70 | 0.60 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 1.35 | 1.50 | 1.42 | -0.56 | -28.29% | 1 | 107 | 0.71 | 0.50 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 1.00 | 1.10 | 1.30 | -0.25 | -16.13% | 3 | 666 | 0.70 | 0.41 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.75 | 0.85 | 0.95 | -0.20 | -17.40% | 1 | 230 | 0.70 | 0.33 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.50 | 0.65 | 0.70 | -0.15 | -17.65% | 2 | 1,750 | 0.71 | 0.26 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.35 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 121 | 0.68 | 0.20 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 2,193 | 0.71 | 0.15 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.15 | 0.30 | 0.25 | -0.11 | -30.56% | 18 | 767 | 0.72 | 0.12 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.10 | 0.20 | 0.20 | -0.15 | -42.86% | 32 | 1,057 | 0.71 | 0.09 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 496 | 0.77 | 0.06 | 0.03 | -0.01 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.60 | 0.00 | 0.00% | 0 | 114 | 0.88 | 0.05 | 0.02 | 0.00 | 3/26/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.11 | 0.03 | 0.02 | 0.00 | 4/17/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 134 | 1.23 | 0.02 | 0.01 | 0.00 | 4/4/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 73 | 1.29 | 0.02 | 0.01 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 2,068 | 1.34 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 29 | 1.38 | 0.01 | 0.01 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.01 | 0.00 | 0.00 | 3/17/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 10 | 1.73 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.60 | -0.01 | 0.01 | 0.00 | 3/10/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | -0.02 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.89 | -0.05 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.20 | 0.30 | 0.21 | -0.04 | -16.00% | 1 | 395 | 0.79 | -0.10 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.35 | 0.45 | 0.44 | 0.00 | 0.00% | 0 | 70 | 0.75 | -0.15 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.60 | 0.70 | 0.50 | 0.00 | 0.00% | 1 | 39 | 0.74 | -0.23 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.95 | 1.10 | 0.79 | 0.00 | 0.00% | 0 | 165 | 0.75 | -0.31 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 1.35 | 1.55 | 1.07 | 0.00 | 0.00% | 0 | 1,239 | 0.73 | -0.40 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 1.95 | 2.10 | 1.99 | 0.00 | 0.00% | 0 | 121 | 0.73 | -0.50 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 2.55 | 2.65 | 2.20 | 0.00 | 0.00% | 0 | 205 | 0.72 | -0.59 | 0.09 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 3.10 | 3.40 | 3.30 | 0.00 | 0.00% | 0 | 253 | 0.68 | -0.67 | 0.09 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 4.00 | 4.20 | 5.31 | 0.00 | 0.00% | 0 | 79 | 0.71 | -0.74 | 0.08 | -0.02 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 4.90 | 5.10 | 6.30 | 0.00 | 0.00% | 0 | 59 | 0.75 | -0.80 | 0.07 | -0.01 | 4/21/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 5.60 | 6.00 | 6.32 | 0.00 | 0.00% | 0 | 12 | 0.66 | -0.85 | 0.06 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 6.40 | 7.00 | 5.50 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.88 | 0.05 | -0.01 | 4/1/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 7.50 | 8.10 | 5.60 | 0.00 | 0.00% | 0 | 11 | 0.79 | -0.91 | 0.04 | -0.01 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 8.30 | 9.00 | 6.00 | 0.00 | 0.00% | 0 | 8 | 0.95 | -0.94 | 0.03 | -0.01 | 3/20/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 9.30 | 10.00 | 6.00 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.95 | 0.02 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 10.40 | 11.00 | 8.60 | 0.00 | 0.00% | 0 | 7 | 0.97 | -0.97 | 0.02 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 11.50 | 11.90 | 9.00 | 0.00 | 0.00% | 0 | 6 | 1.12 | -0.98 | 0.01 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 10.60 | 14.00 | 10.14 | 0.00 | 0.00% | 0 | 0 | 1.86 | -0.98 | 0.01 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 13.30 | 13.90 | 9.20 | 0.00 | 0.00% | 0 | 0 | 1.31 | -0.99 | 0.01 | 0.00 | 2/14/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 14.30 | 15.00 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 32.00 | 15.40 | 16.10 | % | 0 | 0 | 1.41 | -0.99 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 33.00 | 16.30 | 17.00 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 34.00 | 17.30 | 18.00 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 35.00 | 18.30 | 19.00 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 40.00 | 23.40 | 24.00 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |