Options Chain for CHEMOURS CO COM (CC) - $14.98 as of 9/3/2025 8:31:29 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 | 11.10 | 13.50 | 12.30 | 9.00 | 0.00 | 0.00% | 4.10 | 0 | 0 | 6.56 | 1.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 3:59:59 PM EST |
| 5.00 | 9.80 | 11.30 | 10.55 | % | 2.11 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 6.00 | 8.70 | 10.20 | 9.45 | % | 1.57 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 7.00 | 7.80 | 9.40 | 8.60 | 5.71 | 0.00 | 0.00% | 1.23 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 9/3/2025 3:59:59 PM EST |
| 8.00 | 6.80 | 8.20 | 7.50 | 7.20 | 0.00 | 0.00% | 0.94 | 0 | 14 | 2.45 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:59 PM EST |
| 9.00 | 5.90 | 6.20 | 6.05 | 4.10 | 0.00 | 0.00% | 0.67 | 0 | 117 | 1.07 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:59 PM EST |
| 10.00 | 5.00 | 5.20 | 5.10 | 5.40 | 0.00 | 0.00% | 0.51 | 0 | 141 | 0.88 | 0.98 | 0.01 | 0.00 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 11.00 | 4.00 | 4.30 | 4.15 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 225 | 0.82 | 0.95 | 0.03 | -0.01 | 8/29/2025 | 9/3/2025 3:59:59 PM EST |
| 12.00 | 3.10 | 3.30 | 3.20 | 3.23 | -0.12 | -3.59% | 0.27 | 49 | 2,772 | 0.54 | 0.90 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 13.00 | 2.35 | 2.50 | 2.43 | 2.34 | 0.00 | 0.00% | 0.19 | 0 | 538 | 0.57 | 0.81 | 0.10 | -0.01 | 9/2/2025 | 9/3/2025 3:59:59 PM EST |
| 14.00 | 1.65 | 1.70 | 1.68 | 1.60 | -0.40 | -20.00% | 0.12 | 21 | 658 | 0.53 | 0.69 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 15.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.08 | -6.78% | 0.08 | 2 | 1,089 | 0.52 | 0.55 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 16.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.05 | -6.67% | 0.04 | 32 | 452 | 0.51 | 0.41 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 17.00 | 0.40 | 0.50 | 0.45 | 0.39 | -0.11 | -22.00% | 0.03 | 14 | 1,656 | 0.53 | 0.29 | 0.12 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 18.00 | 0.25 | 0.35 | 0.30 | 0.28 | -0.02 | -6.67% | 0.02 | 2 | 788 | 0.55 | 0.19 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.19 | +0.04 | +26.67% | 0.01 | 2 | 767 | 0.55 | 0.12 | 0.07 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 2 | 179 | 0.54 | 0.07 | 0.05 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.68 | 0.04 | 0.03 | 0.00 | 8/22/2025 | 9/3/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 219 | 0.89 | 0.02 | 0.02 | 0.00 | 7/25/2025 | 9/3/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 150 | 1.63 | 0.01 | 0.01 | 0.00 | 8/6/2025 | 9/3/2025 3:59:59 PM EST |
| 24.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.71 | 0.01 | 0.01 | 0.00 | 7/22/2025 | 9/3/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.78 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 9/3/2025 3:59:59 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/3/2025 3:59:59 PM EST |
| 30.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 9/3/2025 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 | 1.35 | 0.68 | % | 0.23 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.14 | 0 | 10 | 4.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 9/3/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 1.35 | 0.68 | 0.38 | 0.00 | 0.00% | 0.11 | 0 | 2 | 3.51 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 1.35 | 0.68 | 0.39 | 0.00 | 0.00% | 0.10 | 0 | 151 | 3.03 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/3/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 71 | 1.14 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 9/3/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 329 | 1.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/3/2025 3:59:59 PM EST |
| 10.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.01 | -9.10% | 0.01 | 33 | 432 | 0.82 | -0.02 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 11.00 | 0.05 | 0.15 | 0.10 | 0.12 | +0.03 | +33.34% | 0.01 | 235 | 869 | 0.60 | -0.05 | 0.03 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.20 | +0.01 | +5.27% | 0.01 | 3 | 419 | 0.58 | -0.10 | 0.06 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 13.00 | 0.30 | 0.40 | 0.35 | 0.35 | +0.01 | +2.95% | 0.03 | 55 | 297 | 0.54 | -0.19 | 0.10 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.67 | +0.11 | +19.65% | 0.04 | 8 | 149 | 0.54 | -0.31 | 0.13 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 15.00 | 1.05 | 1.10 | 1.08 | 1.12 | +0.10 | +9.81% | 0.07 | 2 | 123 | 0.52 | -0.45 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 16.00 | 1.60 | 1.70 | 1.65 | 1.54 | -0.03 | -1.92% | 0.10 | 10 | 120 | 0.52 | -0.59 | 0.14 | -0.01 | 9/3/2025 | 9/3/2025 3:59:59 PM EST |
| 17.00 | 2.30 | 2.45 | 2.38 | 2.37 | 0.00 | 0.00% | 0.14 | 0 | 30 | 0.52 | -0.71 | 0.12 | -0.01 | 8/27/2025 | 9/3/2025 3:59:59 PM EST |
| 18.00 | 3.10 | 3.30 | 3.20 | 3.70 | 0.00 | 0.00% | 0.18 | 0 | 26 | 0.52 | -0.81 | 0.10 | -0.01 | 8/20/2025 | 9/3/2025 3:59:59 PM EST |
| 19.00 | 3.90 | 4.30 | 4.10 | 4.70 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.70 | -0.88 | 0.07 | -0.01 | 8/20/2025 | 9/3/2025 3:59:59 PM EST |
| 20.00 | 4.80 | 5.30 | 5.05 | 5.30 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.79 | -0.93 | 0.05 | 0.00 | 8/20/2025 | 9/3/2025 3:59:59 PM EST |
| 21.00 | 5.80 | 6.30 | 6.05 | 9.85 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.88 | -0.96 | 0.03 | 0.00 | 5/19/2025 | 9/3/2025 3:59:59 PM EST |
| 22.00 | 6.60 | 7.30 | 6.95 | % | 0.32 | 0 | 0 | 0.96 | -0.98 | 0.02 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 23.00 | 7.80 | 8.30 | 8.05 | % | 0.35 | 0 | 0 | 1.03 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 24.00 | 8.90 | 9.30 | 9.10 | % | 0.38 | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 25.00 | 9.80 | 10.30 | 10.05 | % | 0.40 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 26.00 | 10.80 | 11.30 | 11.05 | % | 0.43 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST | |||
| 30.00 | 14.70 | 15.30 | 15.00 | % | 0.50 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:59 PM EST |