Options Chain for CHEMOURS CO COM (CC) - $13.82 as of 7/11/2025 8:11:33 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.40 | 14.10 | 12.75 | % | 12.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 2.00 | 10.40 | 13.10 | 11.75 | % | 5.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 3.00 | 9.90 | 12.10 | 11.00 | 11.00 | 0.00 | 0.00% | 3.67 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 4.00 | 8.90 | 11.10 | 10.00 | % | 2.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 7.90 | 10.10 | 9.00 | % | 1.80 | 0 | 0 | 9.77 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 6.00 | 7.30 | 9.10 | 8.20 | % | 1.37 | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.00 | 6.60 | 7.20 | 6.90 | 4.80 | 0.00 | 0.00% | 0.99 | 0 | 1 | 4.41 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:50 PM EST |
| 7.50 | 6.10 | 7.10 | 6.60 | % | 0.88 | 0 | 0 | 5.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 8.00 | 5.60 | 6.60 | 6.10 | 1.60 | 0.00 | 0.00% | 0.76 | 0 | 11 | 4.28 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:50 PM EST |
| 9.00 | 4.60 | 4.90 | 4.75 | 3.65 | 0.00 | 0.00% | 0.53 | 0 | 76 | 4.50 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 10.00 | 2.55 | 3.90 | 3.23 | 3.70 | +1.03 | +38.58% | 0.32 | 16 | 229 | 1.59 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 11.00 | 2.75 | 2.90 | 2.83 | 2.78 | -0.52 | -15.76% | 0.26 | 24 | 548 | 1.51 | 1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 12.00 | 1.40 | 2.95 | 2.18 | 1.67 | -0.88 | -34.51% | 0.18 | 14 | 831 | 0.83 | 0.97 | 0.07 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 1.25 | 1.45 | 1.35 | 1.30 | -0.60 | -31.58% | 0.11 | 4 | 86 | 0.76 | 0.90 | 0.16 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 13.00 | 0.90 | 1.00 | 0.95 | 0.95 | -0.23 | -19.50% | 0.07 | 136 | 1,257 | 0.52 | 0.80 | 0.26 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.16 | -31.38% | 0.02 | 48 | 794 | 0.55 | 0.45 | 0.39 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.14 | -70.00% | 0.01 | 66 | 518 | 0.53 | 0.16 | 0.22 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.06 | +0.01 | +20.00% | 0.00 | 10 | 262 | 0.88 | 0.03 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 0.95 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 7/11/2025 3:59:50 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 206 | 1.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 224 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 2,030 | 3.30 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/11/2025 3:59:50 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,537 | 3.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 32 | 3.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/11/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 39 | 3.87 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 82 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 38 | 5.17 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/11/2025 3:59:50 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 57 | 5.32 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 7/11/2025 3:59:50 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.69 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 5 | 4.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 7/11/2025 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 111 | 7.75 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.55 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.05 | 0 | 16 | 5.57 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/11/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 159 | 4.72 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 9.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 282 | 2.32 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 708 | 1.44 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 575 | 1.08 | 0.00 | 0.01 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 12.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 880 | 1.42 | -0.03 | 0.07 | -0.01 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.81 | -0.10 | 0.16 | -0.02 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 23 | 475 | 0.60 | -0.20 | 0.26 | -0.02 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 14.00 | 0.45 | 0.55 | 0.50 | 0.44 | +0.04 | +10.00% | 0.04 | 20 | 226 | 0.54 | -0.55 | 0.39 | -0.03 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 1.20 | 1.50 | 1.35 | 0.97 | 0.00 | 0.00% | 0.09 | 0 | 298 | 0.73 | -0.84 | 0.22 | -0.02 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 16.00 | 2.05 | 2.45 | 2.25 | 1.80 | 0.00 | 0.00% | 0.14 | 0 | 82 | 1.23 | -0.97 | 0.06 | -0.01 | 7/10/2025 | 7/11/2025 3:59:50 PM EST |
| 17.00 | 2.90 | 3.40 | 3.15 | 5.85 | 0.00 | 0.00% | 0.19 | 0 | 14 | 1.42 | -1.00 | 0.01 | 0.00 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 18.00 | 4.00 | 4.40 | 4.20 | 6.16 | 0.00 | 0.00% | 0.23 | 0 | 24 | 1.66 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:50 PM EST |
| 19.00 | 5.00 | 5.30 | 5.15 | 8.27 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 6.00 | 6.40 | 6.20 | 7.73 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 7/11/2025 3:59:50 PM EST |
| 21.00 | 7.10 | 7.30 | 7.20 | 10.78 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:50 PM EST |
| 22.00 | 8.00 | 8.50 | 8.25 | 11.50 | 0.00 | 0.00% | 0.38 | 0 | 1 | 2.14 | -1.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:50 PM EST |
| 23.00 | 8.10 | 9.30 | 8.70 | 4.03 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.29 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 7/11/2025 3:59:50 PM EST |
| 24.00 | 9.70 | 10.30 | 10.00 | 7.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 11.00 | 11.30 | 11.15 | 6.50 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.91 | -1.00 | 0.00 | 0.00 | 1/17/2025 | 7/11/2025 3:59:50 PM EST |
| 26.00 | 12.00 | 12.40 | 12.20 | 15.50 | 0.00 | 0.00% | 0.47 | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/11/2025 3:59:50 PM EST |
| 27.00 | 13.00 | 13.40 | 13.20 | % | 0.49 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 28.00 | 14.00 | 14.50 | 14.25 | % | 0.51 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 30.00 | 14.90 | 16.40 | 15.65 | % | 0.52 | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 35.00 | 21.00 | 21.40 | 21.20 | % | 0.61 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |