Options Chain for CELANESE CORP DEL COM (CE) - $45.95 as of 5/5/2025 2:43:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.40 | 26.00 | 23.27 | 0.00 | 0.00% | 0 | 4 | 3.69 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 21.70 | 23.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 19.40 | 21.50 | 14.43 | 0.00 | 0.00% | 0 | 1 | 3.23 | 1.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 14.10 | 15.70 | 11.50 | 0.00 | 0.00% | 0 | 2 | 2.24 | 0.97 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 10.20 | 12.60 | 12.21 | 0.00 | 0.00% | 0 | 125 | 1.99 | 0.89 | 0.02 | -0.08 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 5.20 | 8.80 | 6.44 | -1.29 | -16.69% | 17 | 98 | 1.45 | 0.74 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 3.00 | 3.60 | 3.44 | -0.91 | -20.92% | 143 | 424 | 1.16 | 0.53 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 1.40 | 2.20 | 1.55 | -0.33 | -17.56% | 197 | 449 | 1.08 | 0.30 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.15 | 0.95 | 0.60 | -0.10 | -14.29% | 61 | 114 | 1.04 | 0.15 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.20 | 0.25 | 0.25 | +0.05 | +25.00% | 565 | 1,075 | 1.06 | 0.07 | 0.02 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 9 | 753 | 1.15 | 0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 16 | 1.83 | 0.01 | 0.00 | -0.01 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 28 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 5 | 1.76 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 6 | 1.56 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.01 | -0.24 | -96.00% | 20 | 15 | 2.16 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 87 | 2.67 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.15 | 0.20 | 0.20 | +0.10 | +100.00% | 23 | 122 | 1.38 | -0.03 | 0.01 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.50 | 0.65 | 0.57 | +0.07 | +14.00% | 2,581 | 218 | 1.24 | -0.11 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 1.50 | 1.65 | 1.55 | +0.20 | +14.82% | 725 | 290 | 1.17 | -0.26 | 0.03 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 3.30 | 5.80 | 3.60 | +0.50 | +16.13% | 319 | 315 | 1.08 | -0.47 | 0.05 | -0.16 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 6.60 | 7.70 | 6.40 | +0.73 | +12.88% | 60 | 67 | 1.19 | -0.70 | 0.04 | -0.14 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 10.60 | 11.30 | 10.60 | -0.96 | -8.31% | 10 | 172 | 1.07 | -0.85 | 0.03 | -0.09 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 14.90 | 16.80 | 20.36 | 0.00 | 0.00% | 0 | 27 | 2.12 | -0.93 | 0.02 | -0.05 | 4/17/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 19.10 | 21.50 | 24.50 | 0.00 | 0.00% | 0 | 0 | 1.94 | -0.97 | 0.01 | -0.03 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 23.30 | 27.10 | 30.90 | 0.00 | 0.00% | 0 | 0 | 2.47 | -0.99 | 0.00 | -0.01 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 28.30 | 33.00 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 80.00 | 33.30 | 38.00 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 85.00 | 38.30 | 43.00 | % | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |