Options Chain for CELANESE CORP DEL COM (CE) - $44.68 as of 8/22/2025 3:33:11 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 26.70 | 30.40 | 28.55 | % | 1.43 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.50 | 24.30 | 27.40 | 25.85 | % | 1.15 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 25.00 | 21.90 | 24.30 | 23.10 | 20.20 | 0.00 | 0.00% | 0.92 | 0 | 2 | 1.31 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 18.20 | 20.40 | 19.30 | 18.61 | +5.72 | +44.38% | 0.64 | 5 | 24 | 0.82 | 0.99 | 0.00 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 13.90 | 14.70 | 14.30 | 14.20 | +6.29 | +79.52% | 0.41 | 2 | 79 | 0.65 | 0.95 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 9.50 | 9.80 | 9.65 | 9.10 | +1.60 | +21.34% | 0.24 | 2 | 471 | 0.51 | 0.86 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 5.70 | 6.10 | 5.90 | 5.90 | +2.08 | +54.45% | 0.13 | 8 | 201 | 0.49 | 0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 3.00 | 3.30 | 3.15 | 3.20 | +1.35 | +72.98% | 0.06 | 37 | 189 | 0.47 | 0.49 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 1.40 | 1.60 | 1.50 | 1.50 | +0.73 | +94.81% | 0.03 | 22 | 525 | 0.47 | 0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 0.60 | 0.65 | 0.63 | 0.55 | +0.10 | +22.23% | 0.01 | 45 | 728 | 0.46 | 0.16 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.32 | +0.07 | +28.00% | 0.00 | 1 | 356 | 0.52 | 0.08 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 0.10 | 0.25 | 0.18 | 0.18 | -0.02 | -10.00% | 0.00 | 17 | 646 | 0.51 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 0.05 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 1 | 179 | 0.56 | 0.02 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 0.00 | 0.40 | 0.20 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.78 | 0.01 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 0.00 | 1.35 | 0.68 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 95.00 | 0.00 | 0.80 | 0.40 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 1.12 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 0.00 | 0.80 | 0.40 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.18 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.17 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 8/22/2025 3:59:56 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 0.92 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 8/22/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.02 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.35 | 0.18 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.08 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.85 | -0.01 | 0.00 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 35.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.29 | -53.71% | 0.01 | 74 | 1,027 | 0.56 | -0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 40.00 | 0.70 | 0.85 | 0.78 | 0.74 | -0.87 | -54.04% | 0.02 | 13 | 453 | 0.53 | -0.14 | 0.02 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 45.00 | 1.85 | 2.15 | 2.00 | 2.08 | -1.58 | -43.17% | 0.04 | 74 | 557 | 0.50 | -0.30 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 50.00 | 4.10 | 4.40 | 4.25 | 4.40 | -2.36 | -34.92% | 0.09 | 1 | 1,347 | 0.48 | -0.51 | 0.04 | -0.04 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 55.00 | 7.40 | 7.70 | 7.55 | 7.71 | -2.79 | -26.58% | 0.14 | 29 | 1,121 | 0.47 | -0.70 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 60.00 | 10.10 | 11.90 | 11.00 | 11.95 | -2.30 | -16.14% | 0.18 | 8 | 226 | 0.47 | -0.84 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 65.00 | 15.50 | 17.70 | 16.60 | 22.60 | 0.00 | 0.00% | 0.26 | 0 | 36 | 0.75 | -0.92 | 0.02 | -0.01 | 8/14/2025 | 8/22/2025 3:59:56 PM EST |
| 70.00 | 20.20 | 22.10 | 21.15 | 27.06 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.72 | -0.95 | 0.01 | -0.01 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 75.00 | 25.90 | 28.20 | 27.05 | 32.43 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:56 PM EST |
| 80.00 | 30.90 | 33.30 | 32.10 | 39.71 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 4/7/2025 | 8/22/2025 3:59:56 PM EST |
| 85.00 | 35.90 | 37.90 | 36.90 | 36.31 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 90.00 | 39.70 | 43.50 | 41.60 | % | 0.46 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 95.00 | 45.00 | 48.30 | 46.65 | 30.00 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 8/22/2025 3:59:56 PM EST |
| 100.00 | 49.70 | 53.50 | 51.60 | 60.90 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:56 PM EST |
| 105.00 | 55.00 | 58.50 | 56.75 | % | 0.54 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 110.00 | 59.80 | 63.30 | 61.55 | 55.29 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 8/22/2025 3:59:56 PM EST |