Options Chain for CHEMOURS CO COM (CC) - $12.95 as of 12/12/2025 8:57:41 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 | 9.30 | 12.00 | 10.65 | % | 3.55 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 4.00 | 7.40 | 11.10 | 9.25 | % | 2.31 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 5.00 | 6.40 | 10.10 | 8.25 | % | 1.65 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 6.00 | 6.50 | 9.10 | 7.80 | % | 1.30 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 7.00 | 5.50 | 7.20 | 6.35 | % | 0.91 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 8.00 | 4.60 | 6.40 | 5.50 | % | 0.69 | 0 | 0 | 2.46 | 0.98 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 9.00 | 3.40 | 5.50 | 4.45 | % | 0.49 | 0 | 0 | 2.16 | 0.95 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 2.35 | 4.40 | 3.38 | 2.72 | 0.00 | 0.00% | 0.34 | 0 | 2 | 1.73 | 0.89 | 0.06 | -0.01 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 11.00 | 1.60 | 3.60 | 2.60 | % | 0.24 | 0 | 0 | 1.54 | 0.79 | 0.09 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 0.55 | 1.85 | 1.20 | % | 0.10 | 0 | 0 | 0.76 | 0.68 | 0.12 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 13.00 | 0.05 | 2.30 | 1.18 | % | 0.09 | 0 | 0 | 0.67 | 0.55 | 0.13 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 0.60 | 1.55 | 1.08 | 0.88 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.83 | 0.43 | 0.13 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 15.00 | 0.20 | 0.90 | 0.55 | % | 0.04 | 0 | 0 | 0.68 | 0.32 | 0.11 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 16.00 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 1.36 | 0.23 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 17.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 1.06 | 0.16 | 0.08 | -0.01 | 12/10/2025 | 12/12/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.21 | 0.11 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 19.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.97 | 0.08 | 0.05 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.40 | 0.05 | 0.03 | 0.00 | 12/8/2025 | 12/12/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.49 | 0.03 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.02 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.01 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 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 | % | 0.13 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 2.02 | -0.02 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.69 | -0.05 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.23 | -0.11 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 11.00 | 0.05 | 0.70 | 0.38 | % | 0.03 | 0 | 0 | 0.64 | -0.21 | 0.09 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 12.00 | 0.50 | 0.95 | 0.73 | 0.67 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | -0.32 | 0.12 | -0.01 | 12/11/2025 | 12/12/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 1.65 | 0.85 | % | 0.07 | 0 | 0 | 0.49 | -0.45 | 0.13 | -0.02 | 12/12/2025 3:59:59 PM EST | |||
| 14.00 | 1.15 | 2.85 | 2.00 | % | 0.14 | 0 | 0 | 0.79 | -0.57 | 0.13 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 15.00 | 1.75 | 3.20 | 2.48 | % | 0.17 | 0 | 0 | 1.10 | -0.68 | 0.11 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 16.00 | 2.20 | 4.10 | 3.15 | % | 0.20 | 0 | 0 | 1.19 | -0.77 | 0.10 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 17.00 | 2.90 | 4.90 | 3.90 | % | 0.23 | 0 | 0 | 1.20 | -0.84 | 0.08 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 18.00 | 3.90 | 5.90 | 4.90 | % | 0.27 | 0 | 0 | 1.32 | -0.89 | 0.06 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 19.00 | 4.90 | 7.10 | 6.00 | % | 0.32 | 0 | 0 | 1.56 | -0.92 | 0.05 | -0.01 | 12/12/2025 3:59:59 PM EST | |||
| 20.00 | 5.90 | 8.10 | 7.00 | % | 0.35 | 0 | 0 | 1.66 | -0.95 | 0.03 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 21.00 | 6.80 | 9.10 | 7.95 | % | 0.38 | 0 | 0 | 1.75 | -0.97 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 22.00 | 7.80 | 11.00 | 9.40 | % | 0.43 | 0 | 0 | 2.39 | -0.98 | 0.02 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 23.00 | 8.80 | 11.10 | 9.95 | % | 0.43 | 0 | 0 | 1.92 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 24.00 | 9.80 | 12.90 | 11.35 | % | 0.47 | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 12/12/2025 3:59:59 PM EST | |||
| 25.00 | 10.60 | 13.90 | 12.25 | % | 0.49 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 12/12/2025 3:59:59 PM EST |