Options Chain for CELANESE CORP DEL COM (CE) - $74.02 as of 1/22/2025 9:52:11 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 36.80 | 41.50 | 30.16 | 0.00 | 0.00% | 0 | 1 | 2.19 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 1/21/2025 3:59:57 PM EST |
| 40.00 | 32.30 | 36.20 | 31.80 | 0.00 | 0.00% | 0 | 4 | 1.89 | 1.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 27.90 | 31.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 50.00 | 23.00 | 26.10 | 22.10 | 0.00 | 0.00% | 0 | 19 | 1.31 | 0.99 | 0.00 | -0.01 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 18.20 | 20.80 | 17.39 | 0.00 | 0.00% | 0 | 6 | 1.13 | 0.97 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 13.40 | 16.10 | 14.87 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.92 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 10.10 | 10.70 | 9.03 | 0.00 | 0.00% | 0 | 30 | 0.53 | 0.83 | 0.02 | -0.05 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 6.40 | 6.70 | 6.53 | 0.00 | 0.00% | 0 | 352 | 0.49 | 0.69 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 3.70 | 4.10 | 3.70 | 0.00 | 0.00% | 0 | 899 | 0.50 | 0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 1.55 | 2.20 | 2.00 | 0.00 | 0.00% | 0 | 920 | 0.46 | 0.32 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 0.75 | 1.15 | 0.90 | 0.00 | 0.00% | 0 | 328 | 0.47 | 0.18 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.42 | 0.00 | 0.00% | 0 | 230 | 0.42 | 0.09 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 95.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 29 | 0.56 | 0.04 | 0.01 | -0.02 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 100.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 894 | 0.48 | 0.02 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.28 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 1/21/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.98 | 0.00 | 0.00 | -0.01 | 12/23/2024 | 1/21/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 80 | 0.80 | -0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 55.00 | 0.10 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 125 | 0.63 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 60.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 400 | 0.55 | -0.08 | 0.01 | -0.04 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 65.00 | 0.95 | 1.10 | 1.02 | 0.00 | 0.00% | 0 | 234 | 0.51 | -0.17 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 70.00 | 2.20 | 2.40 | 2.25 | 0.00 | 0.00% | 0 | 398 | 0.49 | -0.31 | 0.03 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 75.00 | 4.30 | 4.70 | 4.52 | 0.00 | 0.00% | 0 | 362 | 0.48 | -0.50 | 0.04 | -0.07 | 1/21/2025 | 1/21/2025 3:59:57 PM EST |
| 80.00 | 5.70 | 8.20 | 9.63 | 0.00 | 0.00% | 0 | 21 | 0.38 | -0.68 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:57 PM EST |
| 85.00 | 10.30 | 13.00 | % | 0 | 0 | 0.79 | -0.82 | 0.03 | -0.05 | 1/21/2025 3:59:57 PM EST | |||
| 90.00 | 14.80 | 17.50 | % | 0 | 0 | 0.84 | -0.91 | 0.02 | -0.03 | 1/21/2025 3:59:57 PM EST | |||
| 95.00 | 19.70 | 22.30 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.02 | 1/21/2025 3:59:57 PM EST | |||
| 100.00 | 23.50 | 27.90 | % | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.01 | 1/21/2025 3:59:57 PM EST | |||
| 105.00 | 29.00 | 32.90 | % | 0 | 0 | 1.16 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:57 PM EST |