Options Chain for CENTURY ALUM CO COM (CENX) - $15.90 as of 5/30/2025 6:32:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.30 | 11.60 | % | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 9.30 | 10.30 | % | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 8.20 | 10.00 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 7.20 | 9.10 | % | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 9.00 | 6.30 | 7.80 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 10.00 | 5.30 | 6.60 | 6.20 | 0.00 | 0.00% | 0 | 4 | 2.62 | 1.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 3:59:52 PM EST |
| 11.00 | 4.20 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 4 | 2.45 | 0.98 | 0.02 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 12.00 | 3.30 | 4.80 | 4.20 | 0.00 | 0.00% | 0 | 19 | 2.08 | 0.92 | 0.05 | -0.01 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 13.00 | 2.60 | 2.80 | 3.30 | 0.00 | 0.00% | 0 | 8 | 0.69 | 0.84 | 0.08 | -0.02 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 14.00 | 1.70 | 2.25 | 2.20 | 0.00 | 0.00% | 0 | 95 | 1.47 | 0.73 | 0.11 | -0.02 | 5/23/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.85 | 1.30 | 1.20 | -0.30 | -20.00% | 2 | 97 | 0.55 | 0.60 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 16.00 | 0.60 | 1.30 | 1.25 | 0.00 | 0.00% | 0 | 304 | 0.98 | 0.45 | 0.15 | -0.02 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 17.00 | 0.15 | 0.45 | 0.39 | -0.10 | -20.41% | 27 | 257 | 0.56 | 0.31 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 18.00 | 0.15 | 0.25 | 0.23 | -0.05 | -17.86% | 24 | 902 | 0.62 | 0.21 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 19.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 737 | 0.69 | 0.14 | 0.08 | -0.01 | 5/28/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.10 | 0.08 | -0.07 | -46.67% | 3 | 1,830 | 0.73 | 0.09 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 134 | 1.31 | 0.04 | 0.04 | -0.01 | 5/22/2025 | 5/30/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | -0.32 | -80.00% | 10 | 2,251 | 1.01 | 0.02 | 0.02 | 0.00 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 747 | 1.53 | 0.01 | 0.01 | 0.00 | 5/15/2025 | 5/30/2025 3:59:52 PM EST |
| 24.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 1,035 | 1.34 | 0.01 | 0.01 | 0.00 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 496 | 1.73 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/30/2025 3:59:52 PM EST |
| 26.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 114 | 1.82 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 114 | 1.91 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 5/30/2025 3:59:52 PM EST |
| 28.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 134 | 1.98 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 73 | 2.06 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 2,067 | 2.13 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 29 | 2.20 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 1 | 2.27 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 5/30/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/30/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.50 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.50 | 0.62 | 0.00 | 0.00% | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/30/2025 3:59:52 PM EST |
| 40.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 10 | 3.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:52 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 | 4.11 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.50 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 10 | 2.24 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/30/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.05 | 0.00 | 0.01 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 10 | 1.60 | -0.02 | 0.02 | 0.00 | 5/8/2025 | 5/30/2025 3:59:52 PM EST |
| 12.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 401 | 0.78 | -0.08 | 0.05 | -0.01 | 5/27/2025 | 5/30/2025 3:59:52 PM EST |
| 13.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 154 | 0.73 | -0.16 | 0.08 | -0.02 | 5/20/2025 | 5/30/2025 3:59:52 PM EST |
| 14.00 | 0.25 | 0.40 | 0.38 | +0.15 | +65.22% | 40 | 187 | 0.61 | -0.27 | 0.11 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 15.00 | 0.55 | 0.70 | 0.65 | +0.12 | +22.65% | 24 | 303 | 0.57 | -0.40 | 0.14 | -0.02 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 16.00 | 1.00 | 1.25 | 0.80 | 0.00 | 0.00% | 0 | 1,238 | 0.55 | -0.55 | 0.15 | -0.02 | 5/29/2025 | 5/30/2025 3:59:52 PM EST |
| 17.00 | 1.60 | 1.90 | 1.69 | 0.00 | 0.00% | 0 | 134 | 0.52 | -0.69 | 0.14 | -0.02 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 18.00 | 2.55 | 4.50 | 2.17 | 0.00 | 0.00% | 0 | 237 | 0.63 | -0.79 | 0.11 | -0.02 | 5/16/2025 | 5/30/2025 3:59:52 PM EST |
| 19.00 | 3.40 | 4.80 | 3.30 | 0.00 | 0.00% | 0 | 253 | 0.65 | -0.86 | 0.08 | -0.01 | 4/23/2025 | 5/30/2025 3:59:52 PM EST |
| 20.00 | 4.40 | 4.70 | 4.50 | +0.80 | +21.63% | 1 | 79 | 0.76 | -0.91 | 0.06 | -0.01 | 5/30/2025 | 5/30/2025 3:59:52 PM EST |
| 21.00 | 5.30 | 5.70 | 6.30 | 0.00 | 0.00% | 0 | 59 | 1.02 | -0.96 | 0.04 | -0.01 | 4/21/2025 | 5/30/2025 3:59:52 PM EST |
| 22.00 | 6.30 | 8.00 | 6.32 | 0.00 | 0.00% | 0 | 3 | 2.25 | -0.98 | 0.02 | 0.00 | 4/22/2025 | 5/30/2025 3:59:52 PM EST |
| 23.00 | 7.40 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 3 | 1.22 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 5/30/2025 3:59:52 PM EST |
| 24.00 | 8.20 | 8.70 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 5/30/2025 3:59:52 PM EST |
| 25.00 | 9.20 | 9.70 | 6.00 | 0.00 | 0.00% | 0 | 2 | 1.41 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 5/30/2025 3:59:52 PM EST |
| 26.00 | 10.30 | 10.60 | 6.00 | 0.00 | 0.00% | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:52 PM EST |
| 27.00 | 11.20 | 11.60 | 8.60 | 0.00 | 0.00% | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/30/2025 3:59:52 PM EST |
| 28.00 | 12.20 | 12.70 | 9.00 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 5/30/2025 3:59:52 PM EST |
| 29.00 | 13.30 | 13.80 | 10.14 | 0.00 | 0.00% | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:52 PM EST |
| 30.00 | 14.30 | 14.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:52 PM EST |
| 31.00 | 15.30 | 15.60 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 32.00 | 16.20 | 16.60 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 33.00 | 17.30 | 17.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 34.00 | 18.20 | 18.70 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 35.00 | 19.10 | 19.70 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST | |||
| 40.00 | 24.40 | 24.80 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:52 PM EST |