Options Chain for CELANESE CORP DEL COM (CE) - $57.20 as of 3/31/2025 3:26:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 25.40 | 27.30 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 35.00 | 20.90 | 22.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 40.00 | 16.70 | 18.20 | 14.40 | 0.00 | 0.00% | 0 | 25 | 1.16 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 1:59:02 PM EST |
| 45.00 | 11.80 | 12.20 | 12.95 | 0.00 | 0.00% | 0 | 40 | 0.77 | 0.98 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 1:59:02 PM EST |
| 50.00 | 7.20 | 7.40 | 8.80 | 0.00 | 0.00% | 0 | 75 | 0.49 | 0.88 | 0.03 | -0.04 | 3/27/2025 | 3/31/2025 1:59:02 PM EST |
| 55.00 | 3.20 | 3.50 | 3.00 | -1.00 | -25.00% | 51 | 519 | 0.46 | 0.62 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 1:59:02 PM EST |
| 60.00 | 0.90 | 1.05 | 0.83 | -0.47 | -36.16% | 12 | 712 | 0.44 | 0.26 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 1:59:02 PM EST |
| 65.00 | 0.15 | 0.30 | 0.25 | -0.18 | -41.86% | 14 | 522 | 0.44 | 0.08 | 0.03 | -0.02 | 3/31/2025 | 3/31/2025 1:59:02 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 143 | 0.58 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 1:59:02 PM EST |
| 75.00 | 0.00 | 0.10 | 0.19 | 0.00 | 0.00% | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:59:02 PM EST |
| 80.00 | 0.00 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 1:59:02 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 90.00 | 0.00 | 0.55 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 95.00 | 0.00 | 0.05 | 0.39 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 1:59:02 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 105.00 | 0.00 | 0.25 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 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 | 0.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 35.00 | 0.00 | 0.35 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 193 | 1.18 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 1:59:02 PM EST |
| 45.00 | 0.00 | 0.45 | 0.04 | 0.00 | 0.00% | 0 | 267 | 0.83 | -0.02 | 0.01 | -0.01 | 3/28/2025 | 3/31/2025 1:59:02 PM EST |
| 50.00 | 0.25 | 0.35 | 0.40 | +0.05 | +14.29% | 1 | 580 | 0.49 | -0.12 | 0.03 | -0.04 | 3/31/2025 | 3/31/2025 1:59:02 PM EST |
| 55.00 | 1.25 | 1.40 | 1.62 | +0.23 | +16.55% | 8 | 333 | 0.45 | -0.38 | 0.07 | -0.06 | 3/31/2025 | 3/31/2025 1:59:02 PM EST |
| 60.00 | 3.90 | 4.10 | 4.10 | 0.00 | 0.00% | 0 | 436 | 0.43 | -0.74 | 0.06 | -0.05 | 3/28/2025 | 3/31/2025 1:59:02 PM EST |
| 65.00 | 8.10 | 8.50 | 7.20 | 0.00 | 0.00% | 0 | 17 | 0.57 | -0.92 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 1:59:02 PM EST |
| 70.00 | 13.00 | 13.60 | 13.30 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.01 | -0.01 | 3/27/2025 | 3/31/2025 1:59:02 PM EST |
| 75.00 | 17.90 | 19.30 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 80.00 | 22.90 | 24.20 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 85.00 | 27.80 | 29.20 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 90.00 | 32.00 | 35.10 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 95.00 | 37.20 | 40.20 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 100.00 | 42.20 | 45.30 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST | |||
| 105.00 | 47.30 | 50.30 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 3/31/2025 1:59:02 PM EST |