Options Chain for CENTURY ALUM CO COM (CENX) - $18.56 as of 3/31/2025 3:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.40 | 14.40 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 6.00 | 12.40 | 14.00 | % | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 7.00 | 11.40 | 11.90 | % | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 8.00 | 10.40 | 11.70 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 9.00 | 9.40 | 10.90 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 10.00 | 8.40 | 8.90 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 11.00 | 7.40 | 7.90 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 12.00 | 6.30 | 6.80 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 13.00 | 5.30 | 6.30 | % | 0 | 0 | 1.93 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 14.00 | 4.50 | 4.90 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.96 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 15.00 | 3.60 | 4.70 | 4.25 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.92 | 0.05 | -0.01 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 16.00 | 2.80 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 53 | 0.78 | 0.84 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 17.00 | 1.60 | 2.15 | 2.42 | 0.00 | 0.00% | 0 | 37 | 0.76 | 0.74 | 0.11 | -0.03 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 18.00 | 1.40 | 1.45 | 1.48 | -0.07 | -4.52% | 36 | 210 | 0.73 | 0.61 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 19.00 | 0.90 | 0.95 | 0.80 | -0.15 | -15.79% | 36 | 703 | 0.72 | 0.47 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 20.00 | 0.55 | 0.65 | 0.60 | -0.03 | -4.77% | 25 | 677 | 0.73 | 0.34 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 21.00 | 0.35 | 0.40 | 0.25 | -0.15 | -37.50% | 28 | 1,183 | 0.72 | 0.24 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 22.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 324 | 0.75 | 0.15 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 23.00 | 0.10 | 0.20 | 0.26 | 0.00 | 0.00% | 0 | 242 | 0.75 | 0.10 | 0.06 | -0.02 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 24.00 | 0.00 | 0.15 | 0.10 | -0.09 | -47.37% | 7 | 392 | 0.85 | 0.06 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 25.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 206 | 1.34 | 0.03 | 0.03 | -0.01 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 26.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 15 | 1.45 | 0.02 | 0.02 | 0.00 | 3/19/2025 | 3/31/2025 4:00:05 PM EST |
| 27.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 18 | 1.55 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 28.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 12 | 1.65 | 0.01 | 0.01 | 0.00 | 3/6/2025 | 3/31/2025 4:00:05 PM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:05 PM EST |
| 35.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.19 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:05 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 | 4.98 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.50 | % | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.60 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:05 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 304 | 0.95 | -0.01 | 0.01 | 0.00 | 3/14/2025 | 3/31/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | +0.05 | +100.00% | 2 | 8 | 0.91 | -0.04 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 15.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.71 | -0.08 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 4:00:05 PM EST |
| 16.00 | 0.20 | 0.30 | 0.30 | +0.12 | +66.67% | 30 | 254 | 0.73 | -0.16 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 17.00 | 0.45 | 0.50 | 0.66 | +0.16 | +32.00% | 15 | 249 | 0.71 | -0.26 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 18.00 | 0.80 | 0.85 | 0.80 | 0.00 | 0.00% | 6 | 200 | 0.69 | -0.39 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 19.00 | 1.30 | 1.35 | 1.80 | +0.40 | +28.58% | 1 | 174 | 0.67 | -0.53 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 4:00:05 PM EST |
| 20.00 | 1.95 | 2.05 | 1.90 | 0.00 | 0.00% | 0 | 131 | 0.69 | -0.66 | 0.13 | -0.03 | 3/26/2025 | 3/31/2025 4:00:05 PM EST |
| 21.00 | 2.70 | 2.90 | 2.50 | 0.00 | 0.00% | 0 | 35 | 0.71 | -0.76 | 0.11 | -0.03 | 3/25/2025 | 3/31/2025 4:00:05 PM EST |
| 22.00 | 3.50 | 3.70 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.65 | -0.85 | 0.08 | -0.02 | 3/12/2025 | 3/31/2025 4:00:05 PM EST |
| 23.00 | 4.40 | 4.60 | 4.30 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.90 | 0.06 | -0.02 | 3/13/2025 | 3/31/2025 4:00:05 PM EST |
| 24.00 | 5.30 | 5.60 | 4.98 | 0.00 | 0.00% | 0 | 3 | 0.95 | -0.94 | 0.04 | -0.01 | 2/27/2025 | 3/31/2025 4:00:05 PM EST |
| 25.00 | 6.20 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.17 | -0.97 | 0.03 | -0.01 | 3/24/2025 | 3/31/2025 4:00:05 PM EST |
| 26.00 | 7.10 | 7.70 | % | 0 | 0 | 1.27 | -0.98 | 0.02 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 27.00 | 8.10 | 8.70 | % | 0 | 0 | 1.37 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 28.00 | 9.10 | 9.60 | % | 0 | 0 | 1.33 | -0.99 | 0.01 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 29.00 | 10.10 | 10.70 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 30.00 | 11.10 | 11.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST | |||
| 35.00 | 16.10 | 16.70 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:05 PM EST |