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 | 9.30 | 12.30 | 10.80 | % | 2.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 6.00 | 8.30 | 11.30 | 9.80 | % | 1.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 6.50 | 7.80 | 10.80 | 9.30 | % | 1.43 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.00 | 7.30 | 10.30 | 8.80 | % | 1.26 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 7.50 | 6.80 | 9.80 | 8.30 | % | 1.11 | 0 | 0 | 8.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 6.90 | 9.30 | 8.10 | % | 1.01 | 0 | 0 | 8.10 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.50 | 6.80 | 8.80 | 7.80 | % | 0.92 | 0 | 0 | 7.56 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 6.20 | 8.30 | 7.25 | % | 0.81 | 0 | 0 | 7.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.50 | 5.80 | 7.80 | 6.80 | % | 0.72 | 0 | 0 | 6.60 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 5.30 | 6.70 | 6.00 | % | 0.60 | 0 | 0 | 5.06 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.50 | 4.60 | 6.80 | 5.70 | % | 0.54 | 0 | 0 | 5.74 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 4.30 | 6.30 | 5.30 | 1.75 | 0.00 | 0.00% | 0.48 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/29/2025 4:00:05 PM EST |
| 11.50 | 3.60 | 5.80 | 4.70 | % | 0.41 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.00 | 3.30 | 3.90 | 3.60 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 97 | 2.56 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 2.80 | 4.80 | 3.80 | % | 0.30 | 0 | 0 | 4.24 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 13.00 | 2.35 | 2.45 | 2.40 | 1.43 | 0.00 | 0.00% | 0.18 | 0 | 150 | 0.93 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 1.40 | 2.00 | 1.70 | 1.80 | +0.24 | +15.39% | 0.13 | 10 | 15 | 0.76 | 0.98 | 0.09 | 0.00 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 1.40 | 1.50 | 1.45 | 1.35 | +0.27 | +25.00% | 0.10 | 1 | 157 | 0.59 | 0.95 | 0.16 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 0.95 | 1.40 | 1.18 | 0.94 | -0.11 | -10.48% | 0.08 | 45 | 1 | 0.82 | 0.81 | 0.28 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.00 | 0.60 | 0.65 | 0.63 | 0.60 | +0.17 | +39.54% | 0.04 | 35 | 38 | 0.50 | 0.67 | 0.42 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 0.30 | 0.35 | 0.33 | 0.29 | +0.06 | +26.09% | 0.02 | 181 | 57 | 0.46 | 0.45 | 0.45 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.14 | +0.04 | +40.00% | 0.01 | 27 | 93 | 0.49 | 0.26 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 2 | 57 | 0.54 | 0.13 | 0.21 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.05 | -55.56% | 0.00 | 3 | 12 | 0.78 | 0.05 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.53 | 0.01 | 0.03 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 18.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 100 | 2.46 | 0.00 | 0.01 | 0.00 | 8/21/2025 | 8/29/2025 4:00:05 PM EST |
| 18.50 | 0.00 | 1.40 | 0.70 | % | 0.04 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.50 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.76 | 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 | 4.87 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.50 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 5.09 | 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 | 5.19 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 5.29 | 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 | 5.38 | 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 6.50 | 0.00 | 2.15 | 1.08 | % | 0.17 | 0 | 0 | 0.00 | 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 | 9.72 | 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 | 9.05 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 8.44 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 8.50 | 0.00 | 2.15 | 1.08 | % | 0.13 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.12 | 0 | 1 | 7.37 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/29/2025 4:00:05 PM EST |
| 9.50 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.11 | 0 | 50 | 6.44 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 4:00:05 PM EST |
| 10.50 | 0.00 | 2.15 | 1.08 | % | 0.10 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.40 | 0.20 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 27 | 2.49 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 11.50 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.03 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:05 PM EST |
| 12.50 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 65 | 2.42 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | -0.02 | 0.09 | 0.00 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 14.00 | 0.00 | 1.65 | 0.83 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 26 | 2.85 | -0.05 | 0.16 | -0.01 | 8/28/2025 | 8/29/2025 4:00:05 PM EST |
| 14.50 | 0.05 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 3 | 34 | 0.47 | -0.19 | 0.28 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.13 | -30.96% | 0.02 | 8 | 44 | 0.48 | -0.33 | 0.42 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 15.50 | 0.40 | 0.50 | 0.45 | 0.50 | -0.25 | -33.34% | 0.03 | 11 | 2 | 0.43 | -0.55 | 0.45 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.00 | 0.75 | 0.80 | 0.78 | 0.89 | -0.17 | -16.04% | 0.05 | 86 | 1 | 0.41 | -0.74 | 0.34 | -0.02 | 8/29/2025 | 8/29/2025 4:00:05 PM EST |
| 16.50 | 1.05 | 1.25 | 1.15 | % | 0.07 | 0 | 0 | 0.55 | -0.87 | 0.21 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 17.00 | 0.50 | 3.90 | 2.20 | % | 0.13 | 0 | 0 | 3.37 | -0.95 | 0.10 | -0.01 | 8/29/2025 4:00:05 PM EST | |||
| 17.50 | 1.80 | 3.00 | 2.40 | % | 0.14 | 0 | 0 | 1.86 | -0.99 | 0.03 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 18.00 | 2.35 | 4.70 | 3.53 | % | 0.20 | 0 | 0 | 3.49 | -1.00 | 0.01 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 18.50 | 1.80 | 5.20 | 3.50 | % | 0.19 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.00 | 2.50 | 5.70 | 4.10 | % | 0.22 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 19.50 | 4.00 | 6.20 | 5.10 | % | 0.26 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.00 | 4.30 | 6.70 | 5.50 | % | 0.28 | 0 | 0 | 4.09 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 20.50 | 4.60 | 7.20 | 5.90 | % | 0.29 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.00 | 5.50 | 7.70 | 6.60 | % | 0.31 | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 21.50 | 5.40 | 8.20 | 6.80 | % | 0.32 | 0 | 0 | 4.47 | -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 | 4.59 | -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 | 4.70 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.00 | 6.80 | 9.70 | 8.25 | % | 0.36 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 23.50 | 7.90 | 10.20 | 9.05 | % | 0.39 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.00 | 8.50 | 10.10 | 9.30 | % | 0.39 | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 24.50 | 8.90 | 11.20 | 10.05 | % | 0.41 | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST | |||
| 25.00 | 9.50 | 11.70 | 10.60 | % | 0.42 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:05 PM EST |