Options Chain for CENTURY ALUM CO COM (CENX) - $16.91 as of 6/20/2025 8:43:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 8.50 | % | 0 | 0 | 1.39 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 5.60 | 7.40 | % | 0 | 0 | 1.12 | 0.97 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 4.70 | 5.70 | % | 0 | 0 | 1.02 | 0.93 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 3.80 | 5.30 | % | 0 | 0 | 1.34 | 0.89 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 2.70 | 3.60 | % | 0 | 0 | 0.44 | 0.82 | 0.06 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 1.10 | 2.90 | % | 0 | 0 | 0.35 | 0.74 | 0.08 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 16.00 | 1.85 | 2.50 | 2.10 | % | 1 | 0 | 0.64 | 0.64 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 17.00 | 1.15 | 2.05 | % | 0 | 0 | 0.61 | 0.55 | 0.09 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 18.00 | 1.00 | 2.00 | % | 0 | 0 | 0.72 | 0.46 | 0.09 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 1.05 | % | 0 | 0 | 0.47 | 0.38 | 0.09 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 0.60 | 0.95 | 0.75 | % | 6 | 0 | 0.66 | 0.31 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 21.00 | 0.00 | 0.70 | % | 0 | 0 | 0.68 | 0.25 | 0.07 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 22.00 | 0.00 | 0.55 | % | 0 | 0 | 0.71 | 0.20 | 0.06 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 0.00 | 0.70 | % | 0 | 0 | 0.66 | 0.16 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 0.88 | 0.13 | 0.04 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.60 | % | 0 | 0 | 0.75 | 0.10 | 0.04 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.94 | 0.07 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | % | 0 | 0 | 1.30 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 0.00 | 1.50 | % | 0 | 0 | 1.12 | -0.03 | 0.02 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.60 | % | 0 | 0 | 0.83 | -0.07 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.70 | % | 0 | 0 | 0.79 | -0.11 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.60 | % | 0 | 0 | 0.53 | -0.18 | 0.06 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.90 | 0.79 | % | 1 | 0 | 0.48 | -0.26 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 16.00 | 0.90 | 1.30 | % | 0 | 0 | 0.60 | -0.36 | 0.09 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 17.00 | 1.30 | 1.80 | % | 0 | 0 | 0.59 | -0.45 | 0.09 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 18.00 | 1.90 | 2.40 | 2.05 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.54 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 2.55 | 3.20 | % | 0 | 0 | 0.61 | -0.62 | 0.09 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 20.00 | 3.30 | 3.90 | % | 0 | 0 | 0.59 | -0.69 | 0.08 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 21.00 | 4.20 | 4.90 | % | 0 | 0 | 0.63 | -0.75 | 0.07 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 22.00 | 4.90 | 5.80 | % | 0 | 0 | 0.78 | -0.80 | 0.06 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 23.00 | 5.80 | 6.50 | % | 0 | 0 | 0.86 | -0.84 | 0.05 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 6.90 | 7.50 | % | 0 | 0 | 0.87 | -0.87 | 0.04 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 25.00 | 7.80 | 8.60 | % | 0 | 0 | 0.93 | -0.90 | 0.04 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 26.00 | 8.70 | 9.30 | % | 0 | 0 | 0.99 | -0.93 | 0.03 | -0.01 | 6/20/2025 3:59:57 PM EST |