Options Chain for CHEMOURS CO COM (CC) - $15.40 as of 8/29/2025 8:21:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 11.90 | 15.30 | 13.60 | % | 6.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 3.00 | 10.90 | 14.30 | 12.60 | % | 4.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 4.00 | 10.00 | 13.30 | 11.65 | % | 2.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 5.00 | 9.40 | 12.30 | 10.85 | % | 2.17 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 6.00 | 8.90 | 11.30 | 10.10 | % | 1.68 | 0 | 0 | 7.63 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.00 | 8.20 | 10.30 | 9.25 | % | 1.32 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 7.80 | 9.80 | 8.80 | % | 1.17 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 7.20 | 9.30 | 8.25 | % | 1.03 | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 6.30 | 8.30 | 7.30 | % | 0.81 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.50 | 5.60 | 7.80 | 6.70 | % | 0.71 | 0 | 0 | 4.65 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 5.20 | 7.30 | 6.25 | 6.18 | 0.00 | 0.00% | 0.62 | 0 | 0 | 4.35 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 10.50 | 4.60 | 6.80 | 5.70 | % | 0.54 | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 4.20 | 6.30 | 5.25 | % | 0.48 | 0 | 0 | 3.77 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.50 | 3.70 | 5.80 | 4.75 | % | 0.41 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.00 | 3.20 | 4.50 | 3.85 | 3.08 | 0.00 | 0.00% | 0.32 | 0 | 60 | 2.37 | 1.00 | 0.01 | 0.00 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 1.10 | 4.90 | 3.00 | % | 0.24 | 0 | 0 | 3.09 | 0.98 | 0.04 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 13.00 | 0.30 | 4.40 | 2.35 | 2.27 | 0.00 | 0.00% | 0.18 | 0 | 3 | 2.85 | 0.95 | 0.07 | -0.01 | 8/25/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 1.95 | 2.05 | 2.00 | % | 0.15 | 0 | 0 | 0.59 | 0.89 | 0.12 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 14.00 | 1.50 | 1.65 | 1.58 | 1.45 | -0.13 | -8.23% | 0.11 | 6 | 19 | 0.59 | 0.82 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 1.15 | 1.25 | 1.20 | % | 0.08 | 0 | 0 | 0.58 | 0.73 | 0.21 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 15.00 | 0.80 | 0.85 | 0.83 | 0.77 | -0.08 | -9.42% | 0.06 | 2 | 25 | 0.52 | 0.62 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 0.50 | 0.60 | 0.55 | 0.51 | -0.04 | -7.28% | 0.04 | 1 | 3 | 0.51 | 0.49 | 0.27 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 0.30 | 0.40 | 0.35 | 0.37 | -0.06 | -13.96% | 0.02 | 22 | 50 | 0.50 | 0.36 | 0.25 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 0.20 | 0.25 | 0.23 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | 0.25 | 0.21 | -0.02 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.53 | 0.17 | 0.16 | -0.01 | 8/20/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 0.05 | 0.15 | 0.10 | 0.12 | % | 0.01 | 1 | 0 | 0.54 | 0.11 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.08 | -53.34% | 0.00 | 14 | 27 | 0.72 | 0.06 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 19.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.15 | 0.02 | 0.02 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 1 | 3.01 | 0.00 | 0.01 | 0.00 | 8/14/2025 | 8/29/2025 4:00:05 PM EST |
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 1.70 | 0.85 | % | 0.04 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.15 | 1.08 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | % | 0.22 | 0 | 0 | 9.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | 6.59 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 6.88 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.75 | 0.88 | % | 0.11 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 1.00 | 0.50 | % | 0.06 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.50 | 0.00 | 1.75 | 0.88 | % | 0.09 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.10 | 0 | 21 | 3.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.06 | 0 | 50 | 2.62 | 0.00 | 0.01 | 0.00 | 8/12/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.40 | -0.02 | 0.04 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 13.00 | 0.05 | 0.45 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 19 | 1.29 | -0.05 | 0.07 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 0.05 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.11 | 0.12 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.52 | -0.18 | 0.16 | -0.01 | 8/27/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 0.20 | 0.30 | 0.25 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.50 | -0.27 | 0.21 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 15.00 | 0.40 | 0.50 | 0.45 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.52 | -0.38 | 0.25 | -0.02 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 0.60 | 0.70 | 0.65 | 0.70 | % | 0.04 | 70 | 0 | 0.48 | -0.51 | 0.27 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST | |
| 16.00 | 0.90 | 1.00 | 0.95 | 1.27 | 0.00 | 0.00% | 0.06 | 0 | 6 | 0.48 | -0.64 | 0.25 | -0.02 | 8/26/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 1.30 | 1.40 | 1.35 | % | 0.08 | 0 | 0 | 0.51 | -0.75 | 0.21 | -0.02 | 8/29/2025 4:00:05 PM EST | |||
| 17.00 | 1.70 | 1.80 | 1.75 | % | 0.10 | 0 | 0 | 0.49 | -0.83 | 0.16 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 17.50 | 2.15 | 2.25 | 2.20 | % | 0.13 | 0 | 0 | 0.73 | -0.89 | 0.12 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 18.00 | 1.45 | 4.90 | 3.18 | % | 0.18 | 0 | 0 | 2.65 | -0.94 | 0.07 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 3.30 | 5.90 | 4.60 | % | 0.24 | 0 | 0 | 2.87 | -0.98 | 0.02 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 4.40 | 6.70 | 5.55 | % | 0.28 | 0 | 0 | 2.91 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 5.40 | 7.70 | 6.55 | % | 0.31 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 6.40 | 8.70 | 7.55 | % | 0.34 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.50 | 6.90 | 9.20 | 8.05 | % | 0.36 | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 7.40 | 9.70 | 8.55 | % | 0.37 | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 8.40 | 10.70 | 9.55 | % | 0.40 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 9.40 | 11.70 | 10.55 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |