Options Chain for CELANESE CORP DEL COM (CE) - $42.61 as of 10/8/2025 3:52:07 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 | 20.90 | 24.90 | 22.90 | % | 1.15 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 22.50 | 18.50 | 22.40 | 20.45 | % | 0.91 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 25.00 | 16.70 | 19.80 | 18.25 | 20.20 | 0.00 | 0.00% | 0.73 | 0 | 2 | 3.85 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 12.60 | 13.20 | 12.90 | 13.75 | 0.00 | 0.00% | 0.43 | 0 | 26 | 1.65 | 1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 7.60 | 8.00 | 7.80 | 10.20 | 0.00 | 0.00% | 0.22 | 0 | 76 | 1.22 | 0.98 | 0.01 | -0.02 | 10/2/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 3.10 | 3.30 | 3.20 | 3.40 | -0.05 | -1.45% | 0.08 | 1 | 483 | 0.52 | 0.79 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 45.00 | 0.65 | 0.85 | 0.75 | 0.80 | +0.07 | +9.59% | 0.02 | 20 | 873 | 0.56 | 0.30 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.01 | -8.34% | 0.00 | 27 | 1,513 | 0.60 | 0.04 | 0.02 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 11 | 779 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 795 | 1.01 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 364 | 1.21 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 646 | 1.39 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 248 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:57 PM EST |
| 80.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 249 | 2.07 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.87 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:57 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:58:57 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 430 | 3.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 10/8/2025 2:58:57 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.39 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:58:57 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 19 | 3.47 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/8/2025 2:58:57 PM EST |
| 110.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 518 | 3.27 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:57 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 2 | 4.56 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:58:57 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 84 | 3.98 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/8/2025 2:58:57 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 86 | 2.23 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/8/2025 2:58:57 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 101 | 1,381 | 0.86 | -0.02 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 40.00 | 0.40 | 0.50 | 0.45 | 0.45 | -0.10 | -18.19% | 0.01 | 16 | 1,139 | 0.55 | -0.21 | 0.07 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 45.00 | 2.80 | 3.20 | 3.00 | 3.07 | +0.07 | +2.34% | 0.07 | 2 | 758 | 0.55 | -0.70 | 0.10 | -0.07 | 10/8/2025 | 10/8/2025 2:58:57 PM EST |
| 50.00 | 7.20 | 7.50 | 7.35 | 7.38 | 0.00 | 0.00% | 0.15 | 0 | 1,365 | 0.83 | -0.96 | 0.02 | -0.02 | 10/7/2025 | 10/8/2025 2:58:57 PM EST |
| 55.00 | 11.80 | 12.40 | 12.10 | 10.40 | 0.00 | 0.00% | 0.22 | 0 | 77 | 1.07 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 2:58:57 PM EST |
| 60.00 | 15.60 | 19.10 | 17.35 | 16.41 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.42 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/8/2025 2:58:57 PM EST |
| 65.00 | 20.60 | 24.10 | 22.35 | 22.60 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 10/8/2025 2:58:57 PM EST |
| 70.00 | 25.50 | 28.80 | 27.15 | 22.98 | 0.00 | 0.00% | 0.39 | 0 | 3 | 2.86 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 10/8/2025 2:58:57 PM EST |
| 75.00 | 30.70 | 33.80 | 32.25 | 32.43 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 10/8/2025 2:58:57 PM EST |
| 80.00 | 35.20 | 38.80 | 37.00 | 39.71 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 10/8/2025 2:58:57 PM EST |
| 85.00 | 40.20 | 43.80 | 42.00 | 36.31 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/8/2025 2:58:57 PM EST |
| 90.00 | 46.30 | 48.80 | 47.55 | % | 0.53 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 95.00 | 50.90 | 53.80 | 52.35 | 30.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 10/8/2025 2:58:57 PM EST |
| 100.00 | 56.20 | 58.80 | 57.50 | 60.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 10/8/2025 2:58:57 PM EST |
| 105.00 | 60.70 | 63.80 | 62.25 | % | 0.59 | 0 | 0 | 4.21 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:57 PM EST | |||
| 110.00 | 65.40 | 68.80 | 67.10 | 55.29 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 10/8/2025 2:58:57 PM EST |