Options Chain for CELANESE CORP DEL COM (CE) - $54.51 as of 5/30/2025 6:32:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 31.00 | 34.90 | % | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 22.50 | 28.50 | 32.50 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 25.00 | 26.00 | 29.90 | 24.06 | 0.00 | 0.00% | 0 | 1 | 3.01 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 22.40 | 24.10 | 21.90 | 0.00 | 0.00% | 0 | 18 | 2.02 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 17.50 | 19.30 | 19.50 | 0.00 | 0.00% | 0 | 27 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 11.30 | 15.00 | 14.40 | 0.00 | 0.00% | 0 | 147 | 1.49 | 0.97 | 0.01 | -0.02 | 5/28/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 8.10 | 9.60 | 8.40 | -1.31 | -13.50% | 1 | 282 | 0.99 | 0.90 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 3.00 | 5.10 | 3.90 | -1.00 | -20.41% | 33 | 1,016 | 0.45 | 0.71 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 1.55 | 1.80 | 1.60 | -0.70 | -30.44% | 129 | 926 | 0.48 | 0.40 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 0.35 | 1.55 | 0.45 | -0.40 | -47.06% | 18 | 2,042 | 0.49 | 0.16 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 0.10 | 0.45 | 0.24 | 0.00 | 0.00% | 0 | 850 | 0.59 | 0.05 | 0.02 | -0.02 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 617 | 0.61 | 0.01 | 0.01 | -0.01 | 5/27/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,194 | 0.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 919 | 0.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 175 | 1.05 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 657 | 1.15 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.03 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 0.00 | 0.05 | 0.11 | 0.00 | 0.00% | 0 | 758 | 1.10 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 412 | 2.41 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 338 | 1.42 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 39 | 1.48 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 58 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.75 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/30/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 77 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/30/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 2.10 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.90 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 2.10 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.96 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 52 | 3.04 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 5/30/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 33 | 3.09 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:51 PM EST |
| 160.00 | 0.00 | 2.10 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.10 | % | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.10 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 3.37 | 0.00 | 0.00 | 0.00 | 12/5/2024 | 5/30/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.10 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.10 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.10 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 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 | 2.15 | 0.20 | 0.00 | 0.00% | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/30/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 2.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 3.13 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 130 | 1.64 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 1.20 | 0.15 | 0.00 | 0.00% | 0 | 252 | 1.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 40.00 | 0.10 | 0.15 | 0.13 | -0.07 | -35.00% | 1 | 428 | 0.68 | -0.03 | 0.01 | -0.02 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 45.00 | 0.25 | 1.35 | 0.32 | +0.17 | +113.34% | 5 | 859 | 0.54 | -0.10 | 0.02 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 50.00 | 1.15 | 1.35 | 1.25 | +0.17 | +15.75% | 2 | 1,257 | 0.50 | -0.29 | 0.06 | -0.06 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 55.00 | 3.40 | 5.40 | 2.98 | 0.00 | 0.00% | 0 | 544 | 0.48 | -0.60 | 0.06 | -0.06 | 5/29/2025 | 5/30/2025 3:59:51 PM EST |
| 60.00 | 7.10 | 7.80 | 7.50 | +0.92 | +13.99% | 6 | 592 | 0.47 | -0.84 | 0.04 | -0.04 | 5/30/2025 | 5/30/2025 3:59:51 PM EST |
| 65.00 | 10.30 | 12.70 | 11.95 | 0.00 | 0.00% | 0 | 360 | 0.77 | -0.95 | 0.02 | -0.02 | 5/21/2025 | 5/30/2025 3:59:51 PM EST |
| 70.00 | 15.30 | 18.00 | 16.00 | 0.00 | 0.00% | 0 | 503 | 1.05 | -0.99 | 0.01 | -0.01 | 5/20/2025 | 5/30/2025 3:59:51 PM EST |
| 75.00 | 21.30 | 23.70 | 22.80 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:51 PM EST |
| 80.00 | 25.10 | 29.00 | 41.69 | 0.00 | 0.00% | 0 | 1 | 1.71 | -1.00 | 0.00 | 0.00 | 4/16/2025 | 5/30/2025 3:59:51 PM EST |
| 85.00 | 29.90 | 34.00 | 35.00 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 5/30/2025 3:59:51 PM EST |
| 90.00 | 34.90 | 39.00 | 22.60 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/31/2024 | 5/30/2025 3:59:51 PM EST |
| 95.00 | 40.10 | 44.00 | 28.30 | 0.00 | 0.00% | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:51 PM EST |
| 100.00 | 45.10 | 49.00 | 30.10 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 3:59:51 PM EST |
| 105.00 | 50.00 | 54.00 | 26.00 | 0.00 | 0.00% | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 5/30/2025 3:59:51 PM EST |
| 110.00 | 55.00 | 59.00 | 32.10 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 3:59:51 PM EST |
| 115.00 | 60.00 | 64.00 | 25.60 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 5/30/2025 3:59:51 PM EST |
| 120.00 | 65.00 | 69.00 | 33.21 | 0.00 | 0.00% | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 5/30/2025 3:59:51 PM EST |
| 125.00 | 70.00 | 74.00 | 31.50 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:51 PM EST |
| 130.00 | 75.00 | 79.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 135.00 | 80.00 | 83.90 | % | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 140.00 | 85.10 | 89.00 | 16.73 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 5/30/2025 3:59:51 PM EST |
| 145.00 | 89.90 | 94.00 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 150.00 | 94.90 | 99.00 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 155.00 | 100.00 | 104.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 160.00 | 104.90 | 109.00 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 165.00 | 109.90 | 114.00 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 170.00 | 114.90 | 119.00 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 175.00 | 119.90 | 124.00 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 180.00 | 125.10 | 129.00 | % | 0 | 0 | 3.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 185.00 | 130.10 | 134.00 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 190.00 | 134.90 | 139.00 | % | 0 | 0 | 3.55 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 195.00 | 139.90 | 144.00 | % | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:51 PM EST | |||
| 200.00 | 144.90 | 149.00 | 104.30 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 5/30/2025 3:59:51 PM EST |