Options Chain for CENTURY ALUM CO COM (CENX) - $15.68 as of 5/27/2025 4:01:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.10 | 8.60 | % | 0 | 0 | 2.16 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 6.20 | 7.70 | % | 0 | 0 | 1.95 | 0.98 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.00 | 5.20 | 6.00 | % | 0 | 0 | 1.22 | 0.96 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 4.20 | 5.50 | 4.40 | 0.00 | 0.00% | 0 | 2 | 1.34 | 0.92 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 13.00 | 3.70 | 3.80 | % | 0 | 0 | 0.53 | 0.86 | 0.06 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 14.00 | 2.90 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.78 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 2.20 | 2.40 | 2.00 | 0.00 | 0.00% | 0 | 26 | 0.62 | 0.69 | 0.09 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 1.65 | 1.80 | 1.50 | 0.00 | 0.00% | 0 | 13 | 0.62 | 0.59 | 0.10 | -0.02 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 1.20 | 1.30 | 1.20 | +0.20 | +20.00% | 31 | 43 | 0.60 | 0.49 | 0.11 | -0.02 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 0.85 | 0.95 | 0.65 | 0.00 | 0.00% | 0 | 33 | 0.60 | 0.39 | 0.11 | -0.01 | 5/23/2025 | 5/27/2025 1:58:57 PM EST |
| 19.00 | 0.60 | 0.65 | 0.60 | -0.05 | -7.70% | 8 | 7 | 0.60 | 0.29 | 0.10 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 20.00 | 0.40 | 0.50 | 0.40 | +0.14 | +53.85% | 5 | 25 | 0.59 | 0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 0.25 | 0.35 | 0.25 | -0.10 | -28.58% | 1 | 15 | 0.60 | 0.16 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 22.00 | 0.15 | 0.25 | % | 0 | 0 | 0.60 | 0.12 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 0.00 | 0.20 | % | 0 | 0 | 0.67 | 0.08 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 24.00 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | 0.06 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.04 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 1.50 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | -0.02 | 0.01 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 11.00 | 0.00 | 1.00 | % | 0 | 0 | 1.47 | -0.04 | 0.02 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 12.00 | 0.00 | 0.25 | % | 0 | 0 | 0.73 | -0.08 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 13.00 | 0.30 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.67 | -0.14 | 0.06 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 14.00 | 0.50 | 0.60 | 0.55 | -0.15 | -21.43% | 2 | 9 | 0.64 | -0.22 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 1:58:57 PM EST |
| 15.00 | 0.85 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 14 | 0.64 | -0.31 | 0.09 | -0.01 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 16.00 | 0.00 | 1.50 | 1.45 | 0.00 | 0.00% | 0 | 19 | 0.70 | -0.41 | 0.10 | -0.02 | 5/20/2025 | 5/27/2025 1:58:57 PM EST |
| 17.00 | 1.80 | 1.85 | 1.95 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.51 | 0.11 | -0.02 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 18.00 | 2.40 | 2.55 | % | 0 | 0 | 0.63 | -0.61 | 0.11 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 19.00 | 3.00 | 3.30 | % | 0 | 0 | 0.60 | -0.71 | 0.10 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 20.00 | 3.90 | 4.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | -0.78 | 0.08 | -0.01 | 5/19/2025 | 5/27/2025 1:58:57 PM EST |
| 21.00 | 4.80 | 5.00 | % | 0 | 0 | 0.64 | -0.84 | 0.07 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 22.00 | 5.70 | 5.90 | % | 0 | 0 | 0.86 | -0.88 | 0.05 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 23.00 | 6.50 | 7.00 | % | 0 | 0 | 0.81 | -0.92 | 0.04 | -0.01 | 5/27/2025 1:58:57 PM EST | |||
| 24.00 | 7.40 | 7.90 | % | 0 | 0 | 0.79 | -0.94 | 0.03 | 0.00 | 5/27/2025 1:58:57 PM EST | |||
| 25.00 | 8.40 | 8.90 | % | 0 | 0 | 0.85 | -0.96 | 0.02 | 0.00 | 5/27/2025 1:58:57 PM EST |