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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.50 | 10.00 | % | 0 | 0 | 5.02 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 8.00 | 8.80 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 6.80 | 8.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 5.80 | 6.50 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 4.80 | 5.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 4.00 | 4.30 | % | 0 | 0 | 1.16 | 0.97 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 3.00 | 3.30 | % | 0 | 0 | 0.91 | 0.90 | 0.07 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 10.00 | 2.30 | 2.40 | 2.51 | +0.01 | +0.40% | 30 | 31 | 1.87 | 0.80 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 1.55 | 1.65 | 1.88 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.68 | 0.13 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 1.05 | 1.10 | 1.28 | 0.00 | 0.00% | 0 | 47 | 0.65 | 0.53 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.60 | 0.70 | 0.79 | 0.00 | 0.00% | 0 | 54 | 0.63 | 0.39 | 0.14 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.35 | 0.40 | 0.53 | 0.00 | 0.00% | 0 | 76 | 0.62 | 0.27 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.20 | 0.25 | 0.24 | -0.07 | -22.59% | 3 | 17 | 0.62 | 0.18 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 18 | 0.58 | 0.12 | 0.07 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.07 | 0.05 | 0.00 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.04 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.02 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.03 | 0.05 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.10 | 0.07 | 0.00 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.35 | 0.45 | 0.39 | +0.04 | +11.43% | 2 | 58 | 0.73 | -0.20 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 0.65 | 0.75 | 0.67 | 0.00 | 0.00% | 0 | 44 | 0.69 | -0.32 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 1.10 | 1.20 | 1.10 | 0.00 | 0.00% | 21 | 25 | 0.67 | -0.47 | 0.15 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 1.70 | 1.80 | 1.53 | 0.00 | 0.00% | 0 | 11 | 0.65 | -0.61 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 2.40 | 2.55 | 2.52 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.73 | 0.12 | -0.01 | 4/24/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 3.20 | 3.40 | % | 0 | 0 | 0.60 | -0.82 | 0.10 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 16.00 | 4.20 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.88 | 0.07 | -0.01 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 5.00 | 5.30 | % | 0 | 0 | 0.93 | -0.93 | 0.05 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 18.00 | 6.10 | 6.30 | % | 0 | 0 | 0.75 | -0.96 | 0.03 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 19.00 | 7.00 | 7.30 | % | 0 | 0 | 1.01 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 20.00 | 7.90 | 8.40 | % | 0 | 0 | 1.10 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |