Options Chain for CHEMOURS CO COM (CC) - $16.75 as of 9/15/2025 2:44:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.40 | 14.40 | 12.90 | % | 2.58 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 6.00 | 11.00 | 13.40 | 12.20 | % | 2.03 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 7.00 | 9.90 | 12.40 | 11.15 | % | 1.59 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 8.00 | 8.90 | 11.40 | 10.15 | % | 1.27 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 9.00 | 8.00 | 10.40 | 9.20 | % | 1.02 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 10.00 | 7.00 | 9.50 | 8.25 | % | 0.82 | 0 | 0 | 2.72 | 0.99 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 11.00 | 6.20 | 8.50 | 7.35 | % | 0.67 | 0 | 0 | 2.41 | 0.99 | 0.01 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 12.00 | 5.10 | 7.30 | 6.20 | % | 0.52 | 0 | 0 | 2.00 | 0.96 | 0.02 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 13.00 | 3.50 | 5.30 | 4.40 | % | 0.34 | 0 | 0 | 1.17 | 0.92 | 0.04 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 14.00 | 3.00 | 4.00 | 3.50 | % | 0.25 | 0 | 0 | 0.81 | 0.86 | 0.06 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 15.00 | 2.40 | 3.30 | 2.85 | % | 0.19 | 0 | 0 | 0.57 | 0.79 | 0.08 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 16.00 | 2.10 | 2.35 | 2.23 | % | 0.14 | 0 | 0 | 0.60 | 0.70 | 0.10 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 17.00 | 1.55 | 1.70 | 1.63 | 1.80 | +0.48 | +36.37% | 0.10 | 2 | 2 | 0.62 | 0.59 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 18.00 | 1.05 | 1.25 | 1.15 | 0.90 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.56 | 0.48 | 0.11 | -0.02 | 9/12/2025 | 9/15/2025 2:58:52 PM EST |
| 19.00 | 0.75 | 0.90 | 0.83 | 0.80 | % | 0.04 | 10 | 0 | 0.56 | 0.38 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 20.00 | 0.50 | 0.65 | 0.58 | 0.60 | % | 0.03 | 363 | 0 | 0.56 | 0.29 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 21.00 | 0.35 | 0.50 | 0.43 | % | 0.02 | 0 | 0 | 0.59 | 0.22 | 0.08 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 22.00 | 0.20 | 0.35 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.64 | 0.15 | 0.07 | -0.01 | 9/12/2025 | 9/15/2025 2:58:52 PM EST |
| 23.00 | 0.15 | 0.30 | 0.23 | % | 0.01 | 0 | 0 | 0.62 | 0.12 | 0.05 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 24.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.67 | 0.08 | 0.04 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 25.00 | 0.00 | 0.15 | 0.08 | 0.13 | % | 0.00 | 6 | 0 | 0.68 | 0.05 | 0.03 | 0.00 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.15 | 0.03 | 0.02 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.38 | 0.01 | 0.00 | 0.00 | 9/15/2025 2:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.71 | -0.01 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.49 | -0.01 | 0.01 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 0.88 | -0.04 | 0.02 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 13.00 | 0.10 | 0.30 | 0.20 | % | 0.02 | 0 | 0 | 0.68 | -0.08 | 0.04 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 14.00 | 0.20 | 0.40 | 0.30 | % | 0.02 | 0 | 0 | 0.63 | -0.14 | 0.06 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 15.00 | 0.40 | 0.70 | 0.55 | % | 0.04 | 0 | 0 | 0.65 | -0.21 | 0.08 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 16.00 | 0.65 | 0.95 | 0.80 | % | 0.05 | 0 | 0 | 0.60 | -0.30 | 0.10 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 17.00 | 1.10 | 1.35 | 1.23 | 1.13 | % | 0.07 | 1 | 0 | 0.60 | -0.41 | 0.11 | -0.02 | 9/15/2025 | 9/15/2025 2:58:52 PM EST | |
| 18.00 | 1.60 | 1.80 | 1.70 | % | 0.09 | 0 | 0 | 0.60 | -0.52 | 0.11 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 19.00 | 2.25 | 2.55 | 2.40 | % | 0.13 | 0 | 0 | 0.59 | -0.62 | 0.11 | -0.02 | 9/15/2025 2:58:52 PM EST | |||
| 20.00 | 2.95 | 3.30 | 3.13 | 3.00 | -0.50 | -14.29% | 0.16 | 4 | 7 | 0.53 | -0.71 | 0.10 | -0.01 | 9/15/2025 | 9/15/2025 2:58:52 PM EST |
| 21.00 | 3.70 | 5.00 | 4.35 | % | 0.21 | 0 | 0 | 0.75 | -0.78 | 0.08 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 22.00 | 4.60 | 5.80 | 5.20 | % | 0.24 | 0 | 0 | 1.09 | -0.85 | 0.07 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 23.00 | 5.50 | 6.90 | 6.20 | % | 0.27 | 0 | 0 | 1.23 | -0.88 | 0.05 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 24.00 | 6.40 | 8.50 | 7.45 | % | 0.31 | 0 | 0 | 1.57 | -0.92 | 0.04 | -0.01 | 9/15/2025 2:58:52 PM EST | |||
| 25.00 | 7.20 | 9.50 | 8.35 | % | 0.33 | 0 | 0 | 1.66 | -0.95 | 0.03 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 26.00 | 8.40 | 9.90 | 9.15 | % | 0.35 | 0 | 0 | 1.47 | -0.97 | 0.02 | 0.00 | 9/15/2025 2:58:52 PM EST | |||
| 30.00 | 12.30 | 14.70 | 13.50 | % | 0.45 | 0 | 0 | 2.09 | -0.99 | 0.00 | 0.00 | 9/15/2025 2:58:52 PM EST |