Options Chain for CHEMOURS CO COM (CC) - $11.40 as of 6/26/2025 11:30:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 2.00 | 8.80 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 3.00 | 7.80 | 9.30 | % | 0 | 0 | 8.81 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 4.00 | 6.90 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 5.00 | 5.40 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 6.00 | 5.60 | 7.60 | % | 0 | 0 | 8.85 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 7.00 | 4.70 | 5.20 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 7.50 | 4.20 | 6.20 | % | 0 | 0 | 7.05 | 1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 8.00 | 3.60 | 4.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/26/2025 11:59:05 AM EST |
| 9.00 | 2.70 | 2.95 | 1.65 | 0.00 | 0.00% | 0 | 31 | 1.43 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 6/26/2025 11:59:05 AM EST |
| 10.00 | 1.85 | 1.95 | 1.75 | +1.15 | +191.67% | 6 | 30 | 0.99 | 0.98 | 0.07 | 0.00 | 6/26/2025 | 6/26/2025 11:59:05 AM EST |
| 11.00 | 0.90 | 1.00 | 0.95 | +0.40 | +72.73% | 1 | 28 | 0.59 | 0.82 | 0.26 | -0.01 | 6/26/2025 | 6/26/2025 11:59:05 AM EST |
| 12.00 | 0.25 | 0.35 | 0.28 | +0.23 | +460.00% | 119 | 198 | 0.58 | 0.44 | 0.42 | -0.03 | 6/26/2025 | 6/26/2025 11:59:05 AM EST |
| 12.50 | 0.05 | 0.20 | 0.15 | % | 2 | 0 | 0.59 | 0.25 | 0.35 | -0.02 | 6/26/2025 | 6/26/2025 11:59:05 AM EST | |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 68 | 0.77 | 0.12 | 0.23 | -0.01 | 6/24/2025 | 6/26/2025 11:59:05 AM EST |
| 14.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.08 | 0.02 | 0.05 | 0.00 | 6/6/2025 | 6/26/2025 11:59:05 AM EST |
| 15.00 | 0.00 | 1.30 | % | 0 | 0 | 3.47 | 0.00 | 0.01 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 16.00 | 0.00 | 1.30 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 17.00 | 0.00 | 1.30 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 17.50 | 0.00 | 1.30 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 22.50 | 0.00 | 1.30 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 5.86 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.17 | 0.00 | 0.00% | 0 | 8 | 3.98 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/26/2025 11:59:05 AM EST |
| 9.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 31 | 3.20 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 6/26/2025 11:59:05 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 72 | 0.88 | -0.02 | 0.07 | 0.00 | 6/25/2025 | 6/26/2025 11:59:05 AM EST |
| 11.00 | 0.00 | 0.15 | 0.77 | 0.00 | 0.00% | 0 | 25 | 1.61 | -0.18 | 0.26 | -0.01 | 6/23/2025 | 6/26/2025 11:59:05 AM EST |
| 12.00 | 0.30 | 0.65 | % | 0 | 0 | 0.55 | -0.56 | 0.42 | -0.03 | 6/26/2025 11:59:05 AM EST | |||
| 12.50 | 0.60 | 0.85 | % | 0 | 0 | 0.68 | -0.75 | 0.35 | -0.02 | 6/26/2025 11:59:05 AM EST | |||
| 13.00 | 1.10 | 1.25 | % | 0 | 0 | 2.49 | -0.88 | 0.23 | -0.01 | 6/26/2025 11:59:05 AM EST | |||
| 14.00 | 2.05 | 3.20 | % | 0 | 0 | 2.72 | -0.98 | 0.05 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 15.00 | 3.00 | 3.90 | % | 0 | 0 | 2.62 | -1.00 | 0.01 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 16.00 | 3.90 | 5.50 | 5.28 | 0.00 | 0.00% | 0 | 1 | 3.92 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 6/26/2025 11:59:05 AM EST |
| 17.00 | 4.80 | 7.30 | % | 0 | 0 | 5.45 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 17.50 | 4.20 | 7.60 | % | 0 | 0 | 5.30 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 18.00 | 5.50 | 8.10 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 19.00 | 6.70 | 9.10 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 20.00 | 7.70 | 10.10 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 21.00 | 8.70 | 11.10 | % | 0 | 0 | 6.16 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 22.00 | 9.70 | 12.10 | % | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST | |||
| 22.50 | 10.00 | 12.60 | % | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 6/26/2025 11:59:05 AM EST |