Options Chain for CELANESE CORP DEL COM (CE) - $52.61 as of 2/21/2025 3:08:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 21.00 | 23.30 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 15.90 | 19.50 | % | 0 | 0 | 1.15 | 0.98 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 12.00 | 14.90 | 13.15 | % | 1 | 0 | 0.95 | 0.93 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 45.00 | 8.70 | 9.30 | % | 0 | 0 | 0.48 | 0.83 | 0.03 | -0.03 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 5.40 | 5.70 | 5.20 | +0.38 | +7.89% | 31 | 17 | 0.48 | 0.66 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 2.95 | 3.10 | 2.95 | +0.50 | +20.41% | 20,221 | 27 | 0.47 | 0.46 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 1.35 | 1.55 | 1.40 | +0.30 | +27.28% | 154 | 5 | 0.46 | 0.28 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 65.00 | 0.55 | 0.70 | 0.45 | -0.06 | -11.77% | 9 | 1 | 0.45 | 0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 70.00 | 0.20 | 0.35 | % | 0 | 0 | 0.46 | 0.07 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.05 | 1.40 | % | 0 | 0 | 0.62 | 0.03 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 0.00 | 1.40 | % | 0 | 0 | 0.99 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.01 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 0.00 | 1.35 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.40 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 40.00 | 0.30 | 0.45 | 0.40 | % | 171 | 0 | 0.53 | -0.07 | 0.01 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 45.00 | 1.00 | 1.10 | 1.10 | +0.09 | +8.92% | 189 | 2 | 0.50 | -0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 2.40 | 2.50 | 2.55 | +0.05 | +2.00% | 26,713 | 18 | 0.48 | -0.34 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 4.80 | 5.00 | 5.05 | -0.15 | -2.89% | 55 | 1 | 0.46 | -0.54 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 60.00 | 8.20 | 8.50 | 8.60 | % | 99 | 0 | 0.46 | -0.72 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 65.00 | 12.40 | 13.00 | 12.80 | % | 3 | 0 | 0.47 | -0.85 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 70.00 | 15.90 | 17.80 | % | 0 | 0 | 0.67 | -0.93 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 20.50 | 23.50 | % | 0 | 0 | 0.82 | -0.97 | 0.01 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 80.00 | 25.00 | 29.40 | % | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 85.00 | 31.00 | 34.40 | % | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 90.00 | 35.40 | 39.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 95.00 | 40.40 | 44.40 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 100.00 | 45.60 | 49.40 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 105.00 | 50.70 | 54.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |