Options Chain for CELANESE CORP DEL COM (CE) - $57.91 as of 7/29/2025 3:12:08 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 | 36.70 | 39.20 | 37.95 | % | 1.90 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 22.50 | 34.20 | 36.80 | 35.50 | % | 1.58 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 25.00 | 31.00 | 34.20 | 32.60 | 28.07 | 0.00 | 0.00% | 1.30 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 7/29/2025 1:59:07 PM EST |
| 30.00 | 26.80 | 27.80 | 27.30 | 19.20 | 0.00 | 0.00% | 0.91 | 0 | 1 | 1.40 | 0.99 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 22.40 | 23.80 | 23.10 | 23.23 | 0.00 | 0.00% | 0.66 | 0 | 18 | 1.28 | 0.97 | 0.00 | -0.01 | 7/18/2025 | 7/29/2025 1:59:07 PM EST |
| 40.00 | 17.70 | 18.20 | 17.95 | 21.05 | 0.00 | 0.00% | 0.45 | 0 | 31 | 0.72 | 0.93 | 0.01 | -0.02 | 7/2/2025 | 7/29/2025 1:59:07 PM EST |
| 45.00 | 13.30 | 13.70 | 13.50 | 13.73 | 0.00 | 0.00% | 0.30 | 0 | 289 | 0.62 | 0.86 | 0.02 | -0.03 | 7/24/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 9.30 | 9.70 | 9.50 | 9.70 | 0.00 | 0.00% | 0.19 | 0 | 319 | 0.53 | 0.76 | 0.02 | -0.04 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 6.10 | 6.50 | 6.30 | 6.30 | +0.10 | +1.62% | 0.11 | 4 | 1,966 | 0.61 | 0.61 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 3.80 | 4.20 | 4.00 | 3.90 | -0.30 | -7.15% | 0.07 | 25 | 1,391 | 0.60 | 0.45 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 2.15 | 2.50 | 2.33 | 2.42 | 0.00 | 0.00% | 0.04 | 0 | 525 | 0.59 | 0.31 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 1.15 | 1.50 | 1.33 | 1.20 | -0.13 | -9.78% | 0.02 | 2 | 487 | 0.60 | 0.21 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 0.60 | 0.80 | 0.70 | 0.65 | -0.10 | -13.34% | 0.01 | 1 | 202 | 0.57 | 0.13 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 0.25 | 0.50 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 2 | 118 | 0.58 | 0.08 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.30 | +0.05 | +20.00% | 0.00 | 1 | 36 | 0.67 | 0.05 | 0.01 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.83 | 0.03 | 0.00 | -0.01 | 6/10/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.90 | 0.02 | 0.00 | 0.00 | 5/19/2025 | 7/29/2025 1:59:07 PM EST |
| 100.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.01 | 0.00 | 0.00 | 4/30/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 0.00 | 0.55 | 0.28 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.97 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:07 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.09 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:07 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 | 0.70 | 0.35 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:07 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:07 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 48 | 1.55 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/29/2025 1:59:07 PM EST |
| 30.00 | 0.05 | 0.25 | 0.15 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 117 | 1.00 | -0.01 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.17 | -0.01 | -5.56% | 0.01 | 3 | 314 | 0.77 | -0.03 | 0.00 | -0.01 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 40.00 | 0.20 | 0.35 | 0.28 | 0.40 | +0.08 | +25.00% | 0.01 | 2 | 955 | 0.60 | -0.07 | 0.01 | -0.02 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 45.00 | 0.70 | 0.95 | 0.83 | 0.88 | +0.08 | +10.00% | 0.02 | 1 | 844 | 0.58 | -0.14 | 0.02 | -0.03 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 50.00 | 1.70 | 2.10 | 1.90 | 1.80 | -0.15 | -7.70% | 0.04 | 20 | 2,230 | 0.60 | -0.24 | 0.02 | -0.04 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 55.00 | 3.60 | 3.90 | 3.75 | 3.70 | +0.30 | +8.83% | 0.07 | 7 | 1,306 | 0.59 | -0.39 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 60.00 | 6.20 | 6.50 | 6.35 | 6.12 | +0.08 | +1.33% | 0.11 | 1 | 423 | 0.58 | -0.55 | 0.03 | -0.05 | 7/29/2025 | 7/29/2025 1:59:07 PM EST |
| 65.00 | 9.50 | 9.90 | 9.70 | 9.10 | 0.00 | 0.00% | 0.15 | 0 | 329 | 0.57 | -0.69 | 0.03 | -0.04 | 7/28/2025 | 7/29/2025 1:59:07 PM EST |
| 70.00 | 13.60 | 14.00 | 13.80 | 11.40 | 0.00 | 0.00% | 0.20 | 0 | 247 | 0.60 | -0.79 | 0.02 | -0.03 | 7/2/2025 | 7/29/2025 1:59:07 PM EST |
| 75.00 | 17.70 | 18.50 | 18.10 | 36.29 | 0.00 | 0.00% | 0.24 | 0 | 75 | 0.60 | -0.87 | 0.02 | -0.03 | 4/17/2025 | 7/29/2025 1:59:07 PM EST |
| 80.00 | 22.30 | 23.80 | 23.05 | 17.45 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.74 | -0.92 | 0.01 | -0.02 | 2/13/2025 | 7/29/2025 1:59:07 PM EST |
| 85.00 | 26.80 | 28.90 | 27.85 | 33.37 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.85 | -0.95 | 0.01 | -0.01 | 2/21/2025 | 7/29/2025 1:59:07 PM EST |
| 90.00 | 31.50 | 34.90 | 33.20 | 18.71 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.14 | -0.97 | 0.00 | -0.01 | 1/27/2025 | 7/29/2025 1:59:07 PM EST |
| 95.00 | 36.10 | 39.50 | 37.80 | % | 0.40 | 0 | 0 | 1.14 | -0.98 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 100.00 | 41.40 | 44.90 | 43.15 | 31.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 2/3/2025 | 7/29/2025 1:59:07 PM EST |
| 105.00 | 46.00 | 49.20 | 47.60 | % | 0.45 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST | |||
| 110.00 | 51.90 | 54.20 | 53.05 | % | 0.48 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:07 PM EST |