Options Chain for CHEMOURS CO COM (CC) - $10.98 as of 6/13/2025 9:01:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.40 | 8.90 | % | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 5.00 | 5.90 | 6.70 | % | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 6.00 | 4.70 | 5.60 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 7.00 | 3.70 | 4.90 | % | 0 | 0 | 2.32 | 0.98 | 0.02 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 8.00 | 2.85 | 3.40 | 1.60 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.93 | 0.05 | -0.01 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 9.00 | 2.15 | 2.30 | 2.10 | -0.90 | -30.00% | 5 | 70 | 0.69 | 0.86 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 10.00 | 1.35 | 1.50 | 2.05 | 0.00 | 0.00% | 0 | 239 | 0.61 | 0.73 | 0.17 | -0.01 | 6/10/2025 | 6/13/2025 3:59:56 PM EST |
| 11.00 | 0.80 | 0.90 | 0.90 | -0.60 | -40.00% | 2 | 357 | 0.61 | 0.54 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 12.00 | 0.40 | 0.50 | 0.45 | -0.15 | -25.00% | 346 | 920 | 0.60 | 0.36 | 0.18 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 13.00 | 0.20 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 788 | 0.62 | 0.22 | 0.14 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 14.00 | 0.10 | 0.15 | 0.10 | -0.05 | -33.34% | 1 | 549 | 0.62 | 0.13 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.20 | 0.20 | +0.10 | +100.00% | 2 | 427 | 0.80 | 0.07 | 0.06 | 0.00 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 259 | 1.32 | 0.03 | 0.03 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 229 | 1.43 | 0.01 | 0.01 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 212 | 1.18 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 19.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 225 | 1.88 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 226 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 6/13/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2,030 | 2.07 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/13/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,537 | 2.15 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 32 | 2.23 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 39 | 2.30 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 82 | 2.37 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.67 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 57 | 2.50 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 6/13/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.45 | 0.02 | 0.00 | 0.00% | 0 | 48 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 6/13/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 5 | 2.48 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/13/2025 3:59:56 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 | 4.77 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 1.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 3.89 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 35 | 1.14 | -0.02 | 0.02 | 0.00 | 6/2/2025 | 6/13/2025 3:59:56 PM EST |
| 8.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 165 | 0.78 | -0.07 | 0.05 | -0.01 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 9.00 | 0.15 | 0.25 | 0.16 | +0.04 | +33.34% | 1 | 263 | 0.70 | -0.14 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 10.00 | 0.40 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 698 | 0.69 | -0.27 | 0.17 | -0.01 | 6/12/2025 | 6/13/2025 3:59:56 PM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | +0.36 | +81.82% | 43 | 461 | 0.60 | -0.46 | 0.20 | -0.01 | 6/13/2025 | 6/13/2025 3:59:56 PM EST |
| 12.00 | 1.35 | 1.95 | 0.82 | 0.00 | 0.00% | 0 | 799 | 0.80 | -0.64 | 0.18 | -0.01 | 6/11/2025 | 6/13/2025 3:59:56 PM EST |
| 13.00 | 2.05 | 2.40 | 2.50 | 0.00 | 0.00% | 0 | 182 | 0.72 | -0.78 | 0.14 | -0.01 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 14.00 | 3.00 | 3.20 | 3.10 | 0.00 | 0.00% | 0 | 214 | 1.24 | -0.87 | 0.10 | -0.01 | 5/21/2025 | 6/13/2025 3:59:56 PM EST |
| 15.00 | 2.50 | 4.20 | 3.85 | 0.00 | 0.00% | 0 | 316 | 1.03 | -0.93 | 0.06 | 0.00 | 6/9/2025 | 6/13/2025 3:59:56 PM EST |
| 16.00 | 4.90 | 5.30 | 5.46 | 0.00 | 0.00% | 0 | 82 | 1.15 | -0.97 | 0.03 | 0.00 | 6/5/2025 | 6/13/2025 3:59:56 PM EST |
| 17.00 | 5.70 | 7.70 | 5.95 | 0.00 | 0.00% | 0 | 21 | 2.40 | -0.99 | 0.01 | 0.00 | 6/6/2025 | 6/13/2025 3:59:56 PM EST |
| 18.00 | 6.20 | 7.30 | 7.68 | 0.00 | 0.00% | 0 | 24 | 1.24 | -0.99 | 0.01 | 0.00 | 5/28/2025 | 6/13/2025 3:59:56 PM EST |
| 19.00 | 7.90 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 10 | 1.33 | -1.00 | 0.00 | 0.00 | 5/14/2025 | 6/13/2025 3:59:56 PM EST |
| 20.00 | 8.90 | 9.30 | 7.73 | 0.00 | 0.00% | 0 | 7 | 1.42 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 6/13/2025 3:59:56 PM EST |
| 21.00 | 9.80 | 10.20 | 10.78 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:56 PM EST |
| 22.00 | 10.80 | 11.30 | 11.50 | 0.00 | 0.00% | 0 | 1 | 1.72 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 6/13/2025 3:59:56 PM EST |
| 23.00 | 11.40 | 12.30 | 4.03 | 0.00 | 0.00% | 0 | 2 | 1.65 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 6/13/2025 3:59:56 PM EST |
| 24.00 | 12.70 | 13.30 | 7.60 | 0.00 | 0.00% | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 6/13/2025 3:59:56 PM EST |
| 25.00 | 13.90 | 14.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.78 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 6/13/2025 3:59:56 PM EST |
| 26.00 | 14.90 | 15.20 | 15.50 | 0.00 | 0.00% | 0 | 1 | 3.00 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 6/13/2025 3:59:56 PM EST |
| 27.00 | 15.80 | 16.30 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 30.00 | 18.90 | 19.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST | |||
| 35.00 | 23.30 | 24.30 | % | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:56 PM EST |