Options Chain for CHEMOURS CO COM (CC) - $14.29 as of 3/28/2025 2:36:02 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.50 | 9.10 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 6.50 | 7.30 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 5.60 | 6.80 | % | 0 | 0 | 2.20 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 4.50 | 5.20 | % | 0 | 0 | 1.36 | 0.95 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 3.70 | 4.70 | % | 0 | 0 | 1.49 | 0.89 | 0.05 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 11.00 | 2.85 | 3.10 | % | 0 | 0 | 0.73 | 0.82 | 0.07 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 12.00 | 2.15 | 2.30 | 2.34 | 0.00 | 0.00% | 0 | 7 | 1.02 | 0.73 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 1.50 | 1.65 | 1.50 | -0.15 | -9.10% | 22 | 5 | 0.62 | 0.62 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 0.05 | 1.10 | 1.02 | -0.18 | -15.00% | 1 | 16 | 0.61 | 0.51 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 0.65 | 0.70 | 0.65 | -0.20 | -23.53% | 2 | 8 | 0.59 | 0.40 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 41 | 0.61 | 0.30 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 0.20 | 0.30 | 0.22 | -0.04 | -15.39% | 10 | 10 | 0.57 | 0.22 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 18.00 | 0.10 | 0.20 | % | 0 | 0 | 0.56 | 0.16 | 0.07 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.35 | % | 0 | 0 | 1.23 | 0.12 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 0.79 | 0.08 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.05 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.04 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.30 | % | 0 | 0 | 1.06 | -0.05 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.11 | 0.05 | -0.01 | 3/25/2025 | 3/28/2025 3:59:52 PM EST |
| 11.00 | 0.25 | 0.35 | 0.30 | +0.07 | +30.44% | 5 | 47 | 0.67 | -0.18 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 12.00 | 0.45 | 0.60 | 0.54 | +0.15 | +38.47% | 8 | 52 | 0.64 | -0.27 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 13.00 | 0.85 | 0.95 | 1.00 | +0.30 | +42.86% | 14 | 52 | 0.63 | -0.38 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 14.00 | 1.35 | 1.45 | 1.43 | +0.37 | +34.91% | 1 | 11 | 0.63 | -0.49 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 15.00 | 2.00 | 2.10 | 2.12 | +0.44 | +26.19% | 1 | 35 | 0.63 | -0.60 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 16.00 | 2.65 | 2.90 | 3.00 | +0.83 | +38.25% | 6 | 41 | 0.68 | -0.70 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:52 PM EST |
| 17.00 | 3.50 | 3.70 | % | 0 | 0 | 0.63 | -0.78 | 0.09 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 18.00 | 4.40 | 4.70 | 4.55 | 0.00 | 0.00% | 0 | 1 | 0.69 | -0.84 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:52 PM EST |
| 19.00 | 5.30 | 5.60 | % | 0 | 0 | 0.96 | -0.88 | 0.06 | -0.01 | 3/28/2025 3:59:52 PM EST | |||
| 20.00 | 6.20 | 6.60 | % | 0 | 0 | 1.05 | -0.92 | 0.04 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 21.00 | 7.20 | 7.60 | % | 0 | 0 | 1.68 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 22.00 | 8.20 | 8.70 | % | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 23.00 | 9.20 | 9.70 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 3/28/2025 3:59:52 PM EST | |||
| 25.00 | 11.30 | 11.60 | % | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:52 PM EST |