Options Chain for CELANESE CORP DEL COM (CE) - $45.60 as of 9/12/2025 8:42:52 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 | 24.00 | 27.70 | 25.85 | % | 1.29 | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 22.50 | 21.50 | 25.10 | 23.30 | % | 1.04 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 19.20 | 22.60 | 20.90 | 13.50 | 0.00 | 0.00% | 0.84 | 0 | 0 | 4.61 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 14.40 | 17.60 | 16.00 | 16.55 | 0.00 | 0.00% | 0.53 | 0 | 3 | 3.54 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 9.50 | 11.40 | 10.45 | 13.10 | 0.00 | 0.00% | 0.30 | 0 | 1,379 | 1.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 5.60 | 6.00 | 5.80 | 5.60 | 0.00 | 0.00% | 0.14 | 0 | 148 | 0.58 | 0.95 | 0.03 | -0.03 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 1.50 | 1.80 | 1.65 | 1.80 | -0.68 | -27.42% | 0.04 | 13 | 2,521 | 0.53 | 0.59 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.10 | 0.45 | 0.28 | 0.15 | -0.31 | -67.40% | 0.01 | 9 | 1,559 | 0.59 | 0.09 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.06 | +120.00% | 0.00 | 4 | 2,407 | 0.86 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 36 | 1,425 | 0.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 531 | 1.19 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.39 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.85 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 105 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 3.00 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 60 | 3.19 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 3.37 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 9/12/2025 3:59:55 PM EST |
| 100.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.32 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9 | 3.70 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 3.84 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 9/12/2025 3:59:55 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 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.48 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.35 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.01 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.02 | +0.01 | +100.00% | 0.00 | 3 | 568 | 1.75 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.15 | +0.14 | +1,400.00% | 0.00 | 10 | 508 | 1.27 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 21 | 1,163 | 0.58 | -0.05 | 0.03 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.09 | +9.89% | 0.02 | 15 | 1,399 | 0.51 | -0.41 | 0.12 | -0.09 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 4.20 | 4.90 | 4.55 | 4.45 | +0.15 | +3.49% | 0.09 | 2 | 1,820 | 0.78 | -0.91 | 0.05 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 9.10 | 9.60 | 9.35 | 10.50 | 0.00 | 0.00% | 0.17 | 0 | 1,284 | 0.76 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 60.00 | 13.00 | 14.70 | 13.85 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 10 | 1.42 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 65.00 | 18.10 | 20.60 | 19.35 | 22.95 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 8/14/2025 | 9/12/2025 3:59:55 PM EST |
| 70.00 | 23.30 | 25.60 | 24.45 | 27.12 | 0.00 | 0.00% | 0.35 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 75.00 | 27.50 | 30.60 | 29.05 | 32.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/13/2025 | 9/12/2025 3:59:55 PM EST |
| 80.00 | 33.60 | 35.50 | 34.55 | 17.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 9/12/2025 3:59:55 PM EST |
| 85.00 | 37.40 | 40.50 | 38.95 | 38.67 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 90.00 | 43.10 | 45.50 | 44.30 | 18.71 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 1/27/2025 | 9/12/2025 3:59:55 PM EST |
| 95.00 | 47.40 | 50.50 | 48.95 | % | 0.52 | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 100.00 | 53.10 | 55.60 | 54.35 | 31.50 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 9/12/2025 3:59:55 PM EST |
| 105.00 | 58.50 | 60.50 | 59.50 | % | 0.57 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 110.00 | 62.80 | 65.50 | 64.15 | % | 0.58 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |