Options Chain for CHEMOURS CO COM (CC) - $12.70 as of 12/8/2025 2:55:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.50 | 11.00 | 9.25 | 8.40 | 0.00 | 0.00% | 3.08 | 0 | 1 | 7.47 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 12/8/2025 3:59:51 PM EST |
| 4.00 | 6.40 | 10.00 | 8.20 | 10.29 | 0.00 | 0.00% | 2.05 | 0 | 1 | 5.73 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 12/8/2025 3:59:51 PM EST |
| 5.00 | 6.70 | 9.00 | 7.85 | 6.40 | 0.00 | 0.00% | 1.57 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 12/8/2025 3:59:51 PM EST |
| 6.00 | 4.80 | 8.00 | 6.40 | % | 1.07 | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 7.00 | 4.60 | 6.60 | 5.60 | 7.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 2.79 | 0.99 | 0.01 | 0.00 | 10/15/2025 | 12/8/2025 3:59:51 PM EST |
| 8.00 | 4.20 | 5.50 | 4.85 | 8.14 | 0.00 | 0.00% | 0.61 | 0 | 267 | 2.23 | 0.96 | 0.03 | -0.01 | 10/1/2025 | 12/8/2025 3:59:51 PM EST |
| 9.00 | 2.60 | 4.50 | 3.55 | 2.65 | 0.00 | 0.00% | 0.39 | 0 | 32 | 1.84 | 0.92 | 0.05 | -0.01 | 11/18/2025 | 12/8/2025 3:59:51 PM EST |
| 10.00 | 2.45 | 3.70 | 3.08 | 3.34 | 0.00 | 0.00% | 0.31 | 0 | 314 | 1.07 | 0.85 | 0.08 | -0.01 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 11.00 | 1.70 | 2.05 | 1.88 | 2.00 | 0.00 | 0.00% | 0.17 | 0 | 169 | 0.69 | 0.74 | 0.12 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 12.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.40 | -25.00% | 0.10 | 4 | 730 | 0.63 | 0.60 | 0.15 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 13.00 | 0.70 | 0.85 | 0.78 | 0.83 | -0.32 | -27.83% | 0.06 | 64 | 1,027 | 0.64 | 0.45 | 0.16 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 14.00 | 0.45 | 0.50 | 0.48 | 0.47 | -0.20 | -29.86% | 0.03 | 373 | 9,060 | 0.64 | 0.32 | 0.14 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 0.30 | 0.80 | 0.55 | 0.35 | -0.15 | -30.00% | 0.04 | 4 | 2,520 | 0.84 | 0.22 | 0.11 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 16.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.07 | -21.88% | 0.02 | 16 | 2,684 | 0.80 | 0.16 | 0.09 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 17.00 | 0.15 | 0.20 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,404 | 0.76 | 0.14 | 0.07 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 6,266 | 0.77 | 0.12 | 0.06 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.09 | -60.00% | 0.01 | 1 | 5,911 | 0.97 | 0.06 | 0.04 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 26 | 13,639 | 0.85 | 0.06 | 0.03 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 0.05 | 0.20 | 0.13 | 0.31 | +0.21 | +210.00% | 0.01 | 1 | 2,112 | 1.12 | 0.03 | 0.02 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 1 | 4,380 | 1.14 | 0.02 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 882 | 1.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 649 | 2.25 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/8/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 201 | 2.35 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.49 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 12/8/2025 3:59:51 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 95 | 2.56 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 100 | 2.67 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/8/2025 3:59:51 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 102 | 2.74 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.35 | 0.18 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.39 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/8/2025 3:59:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 346 | 2.90 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 12/8/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.13 | 0 | 99 | 4.72 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 12/8/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.05 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 12/8/2025 3:59:51 PM EST |
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.24 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/8/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 152 | 2.17 | -0.01 | 0.01 | 0.00 | 10/27/2025 | 12/8/2025 3:59:51 PM EST |
| 8.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,084 | 0.87 | -0.04 | 0.03 | -0.01 | 12/5/2025 | 12/8/2025 3:59:51 PM EST |
| 9.00 | 0.10 | 0.20 | 0.15 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 419 | 0.80 | -0.08 | 0.05 | -0.01 | 11/24/2025 | 12/8/2025 3:59:51 PM EST |
| 10.00 | 0.20 | 0.30 | 0.25 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2,470 | 0.72 | -0.15 | 0.08 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 11.00 | 0.40 | 0.55 | 0.48 | 0.50 | +0.10 | +25.00% | 0.04 | 4 | 460 | 0.68 | -0.26 | 0.12 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 12.00 | 0.50 | 0.95 | 0.73 | 0.80 | +0.15 | +23.08% | 0.06 | 33 | 838 | 0.57 | -0.40 | 0.15 | -0.02 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 13.00 | 1.35 | 1.60 | 1.48 | 1.25 | +0.28 | +28.87% | 0.11 | 1 | 961 | 0.70 | -0.55 | 0.16 | -0.01 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 14.00 | 2.00 | 2.30 | 2.15 | 1.98 | 0.00 | 0.00% | 0.15 | 0 | 2,369 | 0.68 | -0.68 | 0.14 | -0.01 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 15.00 | 2.60 | 3.20 | 2.90 | 2.53 | 0.00 | 0.00% | 0.19 | 0 | 882 | 0.88 | -0.78 | 0.11 | -0.01 | 12/3/2025 | 12/8/2025 3:59:51 PM EST |
| 16.00 | 2.90 | 4.10 | 3.50 | 3.60 | 0.00 | 0.00% | 0.22 | 0 | 425 | 0.95 | -0.84 | 0.09 | -0.01 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 17.00 | 3.70 | 5.00 | 4.35 | 4.26 | 0.00 | 0.00% | 0.26 | 0 | 218 | 0.98 | -0.86 | 0.07 | -0.01 | 10/31/2025 | 12/8/2025 3:59:51 PM EST |
| 18.00 | 4.70 | 6.00 | 5.35 | 5.65 | 0.00 | 0.00% | 0.30 | 0 | 1,784 | 1.09 | -0.88 | 0.06 | -0.01 | 11/26/2025 | 12/8/2025 3:59:51 PM EST |
| 19.00 | 5.50 | 7.00 | 6.25 | 8.24 | 0.00 | 0.00% | 0.33 | 0 | 37 | 1.19 | -0.94 | 0.04 | -0.01 | 11/21/2025 | 12/8/2025 3:59:51 PM EST |
| 20.00 | 6.50 | 8.00 | 7.25 | 7.55 | 0.00 | 0.00% | 0.36 | 0 | 145 | 1.28 | -0.94 | 0.03 | -0.01 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 23.00 | 9.50 | 11.20 | 10.35 | 10.27 | 0.00 | 0.00% | 0.45 | 0 | 7 | 1.73 | -0.97 | 0.02 | 0.00 | 12/4/2025 | 12/8/2025 3:59:51 PM EST |
| 25.00 | 11.40 | 13.00 | 12.20 | 12.21 | -1.59 | -11.53% | 0.49 | 2 | 469 | 1.67 | -0.98 | 0.01 | 0.00 | 12/8/2025 | 12/8/2025 3:59:51 PM EST |
| 28.00 | 14.00 | 16.40 | 15.20 | 15.29 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/8/2025 3:59:51 PM EST |
| 30.00 | 16.00 | 18.40 | 17.20 | 16.96 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 12/8/2025 3:59:51 PM EST |
| 32.00 | 18.00 | 20.40 | 19.20 | 19.94 | 0.00 | 0.00% | 0.60 | 0 | 2 | 2.50 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 12/8/2025 3:59:51 PM EST |
| 35.00 | 20.70 | 23.70 | 22.20 | 15.97 | 0.00 | 0.00% | 0.63 | 0 | 3 | 2.90 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 12/8/2025 3:59:51 PM EST |
| 37.00 | 22.70 | 25.70 | 24.20 | 22.51 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 12/8/2025 3:59:51 PM EST |
| 40.00 | 25.70 | 28.70 | 27.20 | % | 0.68 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 42.00 | 27.70 | 30.70 | 29.20 | 13.90 | 0.00 | 0.00% | 0.70 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 2/27/2024 | 12/8/2025 3:59:51 PM EST |
| 45.00 | 30.70 | 33.70 | 32.20 | % | 0.72 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST | |||
| 47.00 | 32.70 | 35.70 | 34.20 | % | 0.73 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 12/8/2025 3:59:51 PM EST |