Options Chain for CHEMOURS CO COM (CC) - $13.72 as of 3/31/2025 3:25:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.70 | 11.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 5.00 | 7.70 | 10.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 6.00 | 6.70 | 9.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.00 | 5.90 | 8.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.50 | 5.50 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 8.00 | 4.60 | 7.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 9.00 | 4.40 | 5.10 | % | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 10.00 | 3.50 | 4.10 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 11.00 | 2.45 | 2.75 | % | 0 | 0 | 1.81 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 12.00 | 1.45 | 1.85 | % | 0 | 0 | 1.52 | 0.96 | 0.08 | -0.01 | 3/31/2025 3:59:59 PM EST | |||
| 12.50 | 1.10 | 1.15 | 1.20 | 0.00 | 0.00% | 3 | 3 | 0.65 | 0.88 | 0.20 | -0.03 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 0.05 | 0.80 | 0.80 | % | 16 | 0 | 0.74 | 0.74 | 0.33 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST | |
| 14.00 | 0.15 | 0.25 | 0.24 | -0.02 | -7.70% | 181 | 46 | 0.66 | 0.33 | 0.41 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.13 | -86.67% | 152 | 180 | 0.72 | 0.07 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.05 | 0.04 | -0.06 | -60.00% | 5 | 27 | 1.05 | 0.01 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.70 | 0.09 | 0.00 | 0.00% | 0 | 13 | 3.07 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 2 | 4.20 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 7.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 6.15 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 1 | 2.43 | 0.00 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 35 | 1.39 | -0.04 | 0.08 | -0.01 | 3/12/2025 | 3/31/2025 3:59:59 PM EST |
| 12.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.12 | 0.20 | -0.03 | 3/28/2025 | 3/31/2025 3:59:59 PM EST |
| 13.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 11 | 47 | 0.65 | -0.26 | 0.33 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 14.00 | 0.55 | 0.65 | 0.59 | -0.01 | -1.67% | 1 | 74 | 0.58 | -0.67 | 0.41 | -0.04 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 15.00 | 1.30 | 1.85 | 1.26 | 0.00 | 0.00% | 0 | 23 | 1.67 | -0.93 | 0.16 | -0.02 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 16.00 | 2.20 | 2.55 | 2.75 | +1.20 | +77.42% | 3 | 25 | 1.41 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 3:59:59 PM EST |
| 17.00 | 3.10 | 4.10 | 2.64 | 0.00 | 0.00% | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 17.50 | 3.70 | 5.00 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:59 PM EST | |||
| 18.00 | 4.20 | 5.60 | 3.30 | 0.00 | 0.00% | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 3:59:59 PM EST |
| 19.00 | 5.20 | 7.30 | 4.83 | 0.00 | 0.00% | 0 | 0 | 6.09 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 20.00 | 6.20 | 8.40 | 5.87 | 0.00 | 0.00% | 0 | 2 | 6.61 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 21.00 | 7.20 | 9.40 | 6.94 | 0.00 | 0.00% | 0 | 2 | 6.94 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 22.00 | 8.20 | 10.30 | 8.19 | 0.00 | 0.00% | 0 | 1 | 7.04 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 22.50 | 8.70 | 10.90 | 8.44 | 0.00 | 0.00% | 0 | 1 | 7.37 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 23.00 | 9.20 | 11.40 | 8.94 | 0.00 | 0.00% | 0 | 1 | 7.50 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 24.00 | 10.10 | 12.50 | 10.12 | 0.00 | 0.00% | 0 | 0 | 7.95 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:59 PM EST |
| 25.00 | 11.20 | 13.40 | 11.13 | 0.00 | 0.00% | 0 | 2 | 8.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |
| 26.00 | 12.20 | 14.30 | 11.59 | 0.00 | 0.00% | 0 | 2 | 8.04 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 27.00 | 13.00 | 15.30 | 12.95 | 0.00 | 0.00% | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 28.00 | 14.00 | 16.50 | 13.65 | 0.00 | 0.00% | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 3:59:59 PM EST |
| 30.00 | 16.20 | 18.30 | 16.19 | 0.00 | 0.00% | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 3:59:59 PM EST |
| 35.00 | 21.10 | 23.50 | 21.60 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 3:59:59 PM EST |