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 | 23.20 | 26.90 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 22.50 | 20.60 | 24.30 | % | 0 | 0 | 1.97 | 0.99 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 19.50 | 21.30 | % | 0 | 0 | 1.54 | 0.98 | 0.00 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 13.90 | 16.00 | 17.25 | 0.00 | 0.00% | 0 | 18 | 0.60 | 0.93 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 10.80 | 11.30 | 10.90 | 0.00 | 0.00% | 0 | 32 | 0.80 | 0.85 | 0.02 | -0.04 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 6.70 | 7.50 | 7.60 | -1.05 | -12.14% | 10 | 155 | 0.69 | 0.71 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 4.30 | 4.60 | 4.59 | -0.81 | -15.00% | 15 | 282 | 0.71 | 0.55 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 2.40 | 2.55 | 2.60 | -0.60 | -18.75% | 86 | 775 | 0.68 | 0.37 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 1.20 | 1.40 | 1.25 | -0.40 | -24.25% | 60 | 547 | 0.67 | 0.23 | 0.03 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 0.55 | 0.70 | 0.65 | -0.28 | -30.11% | 11 | 1,872 | 0.66 | 0.13 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 0.25 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 615 | 0.67 | 0.07 | 0.01 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 0.15 | 0.20 | 0.15 | -0.08 | -34.79% | 26 | 696 | 0.68 | 0.04 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 0.05 | 0.10 | 0.05 | -0.05 | -50.00% | 5 | 1,540 | 0.67 | 0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 894 | 1.11 | 0.01 | 0.00 | 0.00 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 176 | 1.02 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 657 | 1.02 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 299 | 1.05 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 758 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 76 | 1.20 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 412 | 1.52 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 338 | 1.43 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 41 | 1.09 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.49 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 4:00:00 PM EST |
| 135.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 77 | 1.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 4:00:00 PM EST |
| 140.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 21 | 1.80 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 4:00:00 PM EST |
| 150.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 52 | 1.75 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 4:00:00 PM EST |
| 155.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.92 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 4:00:00 PM EST |
| 160.00 | 0.00 | 0.50 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 0.00 | 0.50 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/5/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 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 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 9 | 1.36 | -0.01 | 0.00 | -0.01 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.88 | 0.00 | 0.00% | 0 | 8 | 1.32 | -0.02 | 0.00 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.35 | 0.55 | 0.45 | +0.07 | +18.43% | 22 | 121 | 0.86 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.50 | 1.25 | 0.99 | -0.01 | -1.00% | 81 | 249 | 0.72 | -0.15 | 0.02 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 2.15 | 2.55 | 2.36 | +0.26 | +12.39% | 108 | 412 | 0.75 | -0.29 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 4.40 | 5.00 | 4.50 | +0.80 | +21.63% | 24 | 643 | 0.74 | -0.45 | 0.03 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 7.30 | 7.70 | 7.13 | +0.56 | +8.53% | 1 | 946 | 0.68 | -0.63 | 0.04 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 11.00 | 11.60 | 10.00 | 0.00 | 0.00% | 0 | 407 | 0.65 | -0.77 | 0.03 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 60.00 | 15.50 | 16.00 | 15.50 | -0.60 | -3.73% | 2 | 596 | 0.66 | -0.87 | 0.02 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 65.00 | 19.90 | 21.00 | 19.72 | 0.00 | 0.00% | 0 | 365 | 0.83 | -0.93 | 0.01 | -0.02 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 70.00 | 25.00 | 25.90 | 25.97 | 0.00 | 0.00% | 0 | 792 | 0.95 | -0.96 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 4:00:00 PM EST |
| 75.00 | 29.90 | 30.70 | 36.69 | 0.00 | 0.00% | 0 | 196 | 1.02 | -0.98 | 0.00 | -0.01 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 80.00 | 33.30 | 36.80 | 41.69 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.99 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 85.00 | 38.30 | 42.00 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/5/2025 4:00:00 PM EST |
| 90.00 | 43.30 | 47.10 | 22.60 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/5/2025 4:00:00 PM EST |
| 95.00 | 48.30 | 52.10 | 28.30 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 4:00:00 PM EST |
| 100.00 | 53.40 | 57.00 | 30.10 | 0.00 | 0.00% | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 4:00:00 PM EST |
| 105.00 | 58.60 | 62.10 | 26.00 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 4:00:00 PM EST |
| 110.00 | 63.30 | 67.10 | 32.10 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 4:00:00 PM EST |
| 115.00 | 68.30 | 72.10 | 25.60 | 0.00 | 0.00% | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 4:00:00 PM EST |
| 120.00 | 73.30 | 77.10 | 33.21 | 0.00 | 0.00% | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/5/2025 4:00:00 PM EST |
| 125.00 | 78.00 | 82.10 | 31.50 | 0.00 | 0.00% | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 4:00:00 PM EST |
| 130.00 | 83.40 | 87.10 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 135.00 | 88.30 | 92.20 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 140.00 | 93.30 | 97.10 | 16.73 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/5/2025 4:00:00 PM EST |
| 145.00 | 98.40 | 102.10 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 150.00 | 103.40 | 107.10 | % | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 155.00 | 108.30 | 112.10 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 160.00 | 113.30 | 117.10 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 165.00 | 118.30 | 122.10 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 170.00 | 123.50 | 127.10 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 175.00 | 128.40 | 132.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 180.00 | 133.30 | 137.10 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 185.00 | 138.10 | 142.10 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 190.00 | 143.50 | 147.20 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 195.00 | 148.30 | 151.80 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 200.00 | 153.00 | 157.20 | 104.30 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/5/2025 4:00:00 PM EST |