Options Chain for CHEMOURS CO COM (CC) - $12.50 as of 5/5/2025 2:42:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.10 | 13.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 9.50 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 8.90 | 10.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 7.90 | 9.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 6.90 | 8.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 5.90 | 7.00 | 5.80 | 0.00 | 0.00% | 0 | 2 | 8.65 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 5.00 | 5.20 | 4.80 | 0.00 | 0.00% | 0 | 6 | 3.63 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 7.50 | 4.40 | 5.00 | % | 0 | 0 | 4.74 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 3.80 | 4.90 | % | 0 | 0 | 5.66 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 2.95 | 3.40 | % | 0 | 0 | 3.38 | 0.98 | 0.03 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 2.10 | 2.25 | 2.45 | +0.10 | +4.26% | 10 | 13 | 1.43 | 0.90 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 1.30 | 1.40 | 1.50 | -0.30 | -16.67% | 1 | 19 | 1.41 | 0.76 | 0.17 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.70 | 0.75 | 0.80 | -0.30 | -27.28% | 4 | 103 | 1.31 | 0.55 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.45 | 0.50 | 0.49 | -0.26 | -34.67% | 206 | 360 | 1.30 | 0.43 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.30 | 0.35 | 0.25 | -0.26 | -50.98% | 28 | 247 | 1.32 | 0.32 | 0.22 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | -0.10 | -43.48% | 732 | 169 | 1.30 | 0.16 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 2 | 31 | 1.58 | 0.07 | 0.08 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 7 | 1.63 | 0.03 | 0.04 | -0.01 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 4.13 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 4.31 | 0.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.70 | % | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.65 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.65 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 0.00 | 0.65 | % | 0 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 0.00 | 0.65 | % | 0 | 0 | 5.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 6.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 7.94 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 5.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.55 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 151 | 2.80 | -0.02 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | +0.03 | +42.86% | 68 | 209 | 1.37 | -0.10 | 0.09 | -0.04 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.25 | 0.30 | 0.25 | +0.04 | +19.05% | 36 | 5 | 1.42 | -0.24 | 0.17 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.60 | 0.65 | 0.59 | +0.09 | +18.00% | 1,087 | 28 | 1.32 | -0.45 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 12.50 | 0.85 | 0.95 | 0.75 | +0.05 | +7.15% | 4 | 11 | 1.30 | -0.57 | 0.24 | -0.08 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 1.20 | 1.25 | 1.19 | +0.19 | +19.00% | 1 | 18 | 1.26 | -0.68 | 0.22 | -0.07 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 2.00 | 2.10 | % | 0 | 0 | 1.88 | -0.84 | 0.15 | -0.05 | 5/5/2025 3:59:54 PM EST | |||
| 15.00 | 2.85 | 3.20 | 3.20 | 0.00 | 0.00% | 0 | 1 | 2.19 | -0.93 | 0.08 | -0.03 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 3.80 | 4.50 | 4.26 | 0.00 | 0.00% | 0 | 0 | 3.36 | -0.97 | 0.04 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 4.70 | 5.30 | % | 0 | 0 | 3.21 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 17.50 | 5.30 | 5.80 | % | 0 | 0 | 3.37 | -1.00 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 5.70 | 6.50 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 6.70 | 8.70 | % | 0 | 0 | 7.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 7.80 | 9.80 | % | 0 | 0 | 7.58 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 21.00 | 8.70 | 10.80 | % | 0 | 0 | 7.88 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 22.00 | 9.80 | 11.80 | % | 0 | 0 | 8.16 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 23.00 | 10.80 | 12.80 | % | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 24.00 | 11.70 | 13.80 | % | 0 | 0 | 8.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 25.00 | 12.80 | 14.80 | % | 0 | 0 | 8.89 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST |